Tui Ag ADR (OP: TUIFY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 5.610 | 5.610 | 5.610 | 0 | +0.01(+0.18%) | |
| Apr 29, 2019 | 5.520 | 5.600 | 5.520 | 5.600 | 122,272 | +0.17(+3.13%) |
| Apr 26, 2019 | 5.420 | 5.430 | 5.360 | 5.430 | 1,100 | -0.03(-0.55%) |
| Apr 25, 2019 | 5.450 | 5.460 | 5.450 | 5.460 | 5,726 | +0.03(+0.55%) |
| Apr 24, 2019 | 5.430 | 5.430 | 5.430 | 5.430 | 671 | -0.11(-1.99%) |
| Apr 23, 2019 | 5.482 | 5.540 | 5.460 | 5.540 | 4,273 | +0.11(+2.03%) |
| Apr 22, 2019 | 5.370 | 5.440 | 5.370 | 5.430 | 49,270 | -0.07(-1.27%) |
| Apr 18, 2019 | 5.400 | 5.500 | 5.400 | 5.500 | 900 | -0.05(-0.90%) |
| Apr 17, 2019 | 5.420 | 5.550 | 5.420 | 5.550 | 2,449 | +0.21(+3.93%) |
| Apr 16, 2019 | 5.350 | 5.350 | 5.340 | 5.340 | 1,370 | +0.14(+2.69%) |
| Apr 15, 2019 | 5.200 | 5.200 | 5.200 | 5.200 | 751 | +0.06(+1.17%) |
| Apr 12, 2019 | 5.175 | 5.220 | 5.070 | 5.140 | 7,200 | +0.10(+1.98%) |
| Apr 11, 2019 | 5.020 | 5.090 | 4.950 | 5.040 | 243,164 | +0.28(+5.88%) |
| Apr 10, 2019 | 4.740 | 4.760 | 4.670 | 4.760 | 133,386 | +0.08(+1.71%) |
| Apr 09, 2019 | 4.680 | 4.680 | 4.680 | 4.680 | 1,420 | -0.15(-3.11%) |
| Apr 08, 2019 | 4.910 | 4.910 | 4.820 | 4.830 | 3,418 | -0.07(-1.43%) |
| Apr 05, 2019 | 4.907 | 4.910 | 4.875 | 4.900 | 5,400 | -0.06(-1.21%) |
| Apr 04, 2019 | 4.960 | 4.960 | 4.960 | 2 | +0.00(+0.00%) | |
| Apr 03, 2019 | 4.900 | 4.980 | 4.830 | 4.960 | 744 | +0.16(+3.33%) |
| Apr 02, 2019 | 4.670 | 4.800 | 4.670 | 4.800 | 529 | +0.07(+1.48%) |
| Apr 01, 2019 | 4.670 | 4.730 | 4.670 | 4.730 | 12,580 | -0.03(-0.63%) |
| Mar 29, 2019 | 4.800 | 4.800 | 4.690 | 4.760 | 4,400 | -0.39(-7.57%) |
| Mar 28, 2019 | 5.150 | 5.150 | 5.150 | 5.150 | 100 | -0.10(-1.90%) |
| Mar 27, 2019 | 5.210 | 5.250 | 5.210 | 5.250 | 4,441 | +0.04(+0.77%) |
| Mar 26, 2019 | 5.155 | 5.210 | 5.090 | 5.210 | 32,496 | +0.11(+2.16%) |
| Mar 25, 2019 | 5.060 | 5.120 | 5.030 | 5.100 | 23,442 | +0.00(+0.00%) |
| Mar 22, 2019 | 5.200 | 5.200 | 5.100 | 5.100 | 22,400 | -0.26(-4.85%) |
| Mar 21, 2019 | 5.300 | 5.360 | 5.300 | 5.360 | 33,975 | -0.17(-3.07%) |
| Mar 20, 2019 | 5.530 | 5.530 | 5.530 | 45 | +0.00(+0.00%) | |
| Mar 19, 2019 | 5.540 | 5.540 | 5.460 | 5.530 | 58,515 | +0.02(+0.36%) |
| Mar 18, 2019 | 5.510 | 5.510 | 5.510 | 3 | +0.00(+0.00%) | |
| Mar 15, 2019 | 5.400 | 5.520 | 5.400 | 5.510 | 1,700 | +0.17(+3.18%) |
| Mar 14, 2019 | 5.340 | 5.340 | 5.340 | 5.340 | 120,120 | +0.18(+3.49%) |
| Mar 13, 2019 | 5.160 | 5.160 | 5.160 | 5 | +0.00(+0.00%) | |
| Mar 11, 2019 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) | |
| Mar 07, 2019 | 5.160 | 5.160 | 5.160 | 0 | -0.14(-2.64%) | |
| Mar 06, 2019 | 5.300 | 5.300 | 5.300 | 5.300 | 495 | +0.20(+3.92%) |
| Mar 05, 2019 | 5.350 | 5.350 | 5.100 | 5.100 | 2,591 | -0.28(-5.20%) |
| Mar 04, 2019 | 5.380 | 5.380 | 5.380 | 5.380 | 738 | +0.06(+1.13%) |
| Feb 27, 2019 | 5.320 | 5.320 | 5.320 | 0 | -0.28(-5.00%) | |
| Feb 26, 2019 | 5.600 | 5.600 | 5.600 | 90 | +0.00(+0.00%) | |
| Feb 25, 2019 | 5.600 | 5.600 | 5.600 | 10 | +0.00(+0.00%) | |
| Feb 20, 2019 | 5.600 | 5.600 | 5.600 | 0 | -0.04(-0.71%) | |
| Feb 19, 2019 | 5.430 | 5.640 | 5.430 | 5.640 | 300 | +0.33(+6.21%) |
| Feb 14, 2019 | 5.310 | 5.310 | 5.310 | 0 | -0.12(-2.21%) | |
| Feb 13, 2019 | 5.450 | 5.450 | 5.315 | 5.430 | 902 | -0.76(-12.28%) |
| Feb 12, 2019 | 6.200 | 6.200 | 6.170 | 6.190 | 713 | -0.12(-1.90%) |
| Feb 11, 2019 | 6.250 | 6.310 | 6.175 | 6.310 | 1,000 | +0.29(+4.82%) |
| Feb 08, 2019 | 6.010 | 6.020 | 6.010 | 6.020 | 200 | -0.34(-5.35%) |
| Feb 07, 2019 | 6.300 | 6.360 | 6.300 | 6.360 | 580 | -1.13(-15.09%) |
| Jan 31, 2019 | 7.490 | 7.490 | 7.490 | 0 | -0.21(-2.73%) | |
| Jan 29, 2019 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) | |
| Jan 23, 2019 | 7.700 | 7.700 | 7.700 | 0 | +0.85(+12.41%) | |
| Jan 14, 2019 | 6.850 | 6.850 | 6.850 | 0 | +0.00(+0.00%) | |
| Jan 08, 2019 | 6.850 | 6.850 | 6.850 | 0 | +0.00(+0.00%) | |
| Jan 03, 2019 | 6.850 | 6.850 | 6.850 | 0 | -0.33(-4.60%) | |
| Dec 28, 2018 | 7.180 | 7.180 | 7.180 | 0 | +0.21(+3.06%) | |
| Dec 27, 2018 | 6.967 | 6.967 | 6.967 | 1 | +0.00(+0.00%) | |
| Dec 21, 2018 | 6.967 | 6.967 | 6.967 | 0 | -0.36(-4.95%) | |
| Dec 19, 2018 | 7.330 | 7.330 | 7.330 | 0 | +0.00(+0.00%) | |
| Dec 18, 2018 | 7.330 | 7.330 | 7.330 | 7.330 | 200 | -0.14(-1.89%) |
| Dec 14, 2018 | 7.471 | 7.471 | 7.471 | 0 | -0.27(-3.47%) | |
| Dec 13, 2018 | 7.740 | 7.740 | 7.740 | 7.740 | 300 | +0.84(+12.17%) |
| Dec 11, 2018 | 6.900 | 6.900 | 6.900 | 0 | -0.93(-11.88%) | |
| Dec 10, 2018 | 7.830 | 7.830 | 7.830 | 1 | +0.00(+0.00%) | |
| Dec 06, 2018 | 7.830 | 7.830 | 7.830 | 0 | +0.00(+0.00%) | |
| Nov 29, 2018 | 7.830 | 7.830 | 7.830 | 0 | -0.01(-0.13%) | |
| Nov 28, 2018 | 7.840 | 7.840 | 7.840 | 7.840 | 1,250 | -0.28(-3.45%) |
| Nov 23, 2018 | 8.120 | 8.120 | 8.120 | 0 | -0.20(-2.40%) | |
| Nov 12, 2018 | 8.320 | 8.320 | 8.320 | 0 | -0.04(-0.48%) | |
| Nov 08, 2018 | 8.360 | 8.360 | 8.360 | 0 | +0.15(+1.85%) | |
| Nov 07, 2018 | 8.208 | 8.208 | 8.208 | 8.208 | 1,014 | -0.30(-3.55%) |
| Nov 06, 2018 | 8.510 | 8.510 | 8.510 | 8.510 | 432 | +0.10(+1.19%) |
| Nov 05, 2018 | 8.417 | 8.417 | 8.410 | 8.410 | 795 | -0.38(-4.32%) |
| Nov 02, 2018 | 8.450 | 8.790 | 8.450 | 8.790 | 900 | +0.37(+4.39%) |
| Nov 01, 2018 | 8.300 | 8.420 | 8.290 | 8.420 | 21,195 | -0.13(-1.52%) |
| Oct 29, 2018 | 8.550 | 8.550 | 8.550 | 0 | +0.21(+2.58%) | |
| Oct 25, 2018 | 8.335 | 8.335 | 8.335 | 0 | -0.36(-4.20%) | |
| Oct 24, 2018 | 8.700 | 8.700 | 8.700 | 10 | +0.00(+0.00%) | |
| Oct 22, 2018 | 8.700 | 8.700 | 8.700 | 0 | +0.30(+3.52%) | |
| Oct 19, 2018 | 8.404 | 8.404 | 8.404 | 8.404 | 400 | -0.93(-9.92%) |
| Oct 16, 2018 | 9.330 | 9.330 | 9.330 | 0 | +0.11(+1.19%) | |
| Oct 10, 2018 | 9.220 | 9.220 | 9.220 | 0 | -0.23(-2.43%) | |
| Oct 04, 2018 | 9.450 | 9.450 | 9.450 | 0 | -0.20(-2.07%) | |
| Oct 01, 2018 | 9.650 | 9.650 | 9.650 | 0 | +0.15(+1.58%) | |
| Sep 27, 2018 | 9.500 | 9.500 | 9.500 | 0 | +0.17(+1.82%) | |
| Sep 21, 2018 | 9.330 | 9.330 | 9.330 | 0 | +0.49(+5.54%) | |
| Sep 19, 2018 | 8.840 | 8.840 | 8.840 | 0 | +0.04(+0.45%) | |
| Sep 18, 2018 | 8.800 | 8.800 | 8.800 | 10 | +0.00(+0.00%) | |
| Sep 17, 2018 | 8.917 | 8.917 | 8.800 | 8.800 | 665 | -0.27(-2.98%) |
| Sep 06, 2018 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 9.070 | 9.070 | 9.070 | 0 | -0.40(-4.22%) | |
| Aug 29, 2018 | 9.470 | 9.470 | 9.470 | 9.470 | 105 | +0.38(+4.16%) |
| Aug 22, 2018 | 9.092 | 9.092 | 9.092 | 0 | -0.06(-0.66%) | |
| Aug 21, 2018 | 9.152 | 9.152 | 9.152 | 9.152 | 1,566 | -0.18(-1.91%) |
| Aug 20, 2018 | 9.330 | 9.330 | 9.330 | 9.330 | 1,880 | +0.23(+2.53%) |
| Aug 15, 2018 | 9.100 | 9.100 | 9.100 | 0 | -0.48(-5.05%) | |
| Aug 13, 2018 | 9.584 | 9.584 | 9.584 | 0 | -1.52(-13.70%) | |
| Jul 10, 2018 | 11.11 | 11.11 | 11.11 | 0 | -0.04(-0.39%) | |
| Jun 29, 2018 | 11.15 | 11.15 | 11.15 | 0 | -0.34(-2.96%) | |
| Jun 06, 2018 | 11.49 | 11.49 | 11.49 | 90 | +0.22(+1.95%) | |
| May 31, 2018 | 11.27 | 11.27 | 11.27 | 0 | -0.18(-1.57%) | |
| May 29, 2018 | 11.45 | 11.45 | 11.45 | 0 | -0.27(-2.30%) | |
| May 25, 2018 | 11.72 | 11.72 | 11.72 | 0 | -0.32(-2.66%) | |
| May 22, 2018 | 12.04 | 12.04 | 12.04 | 5 | +0.29(+2.47%) | |
| May 15, 2018 | 11.75 | 11.75 | 11.75 | 40 | -0.34(-2.81%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
