Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/25/2025	+0.10 / +0.22%	46.50	46.50	46.00	46.50	46.38	46.50	6,700
6/24/2025	+3.40 / +7.80%	43.00	48.00	43.00	47.00	46.42	47.00	7,800
6/23/2025	0.00 / 0.00%	43.60	43.60	43.60	43.60	43.60	43.60	200
6/20/2025	+0.20 / +0.46%	43.80	44.10	43.50	43.70	43.62	43.70	17,300
6/19/2025	+0.30 / +0.69%	43.50	43.90	43.40	43.80	43.54	43.80	19,300
6/18/2025	+2.60 / +6.36%	41.30	45.00	41.30	43.50	43.53	43.50	116,200
6/17/2025	+1.20 / +3.02%	41.10	41.10	39.80	41.00	40.89	41.00	1,600
6/16/2025	+0.20 / +0.51%	39.60	41.20	39.50	39.70	39.80	39.70	2,000
6/13/2025	0.00 / 0.00%	39.50	39.80	39.50	39.60	39.54	39.60	6,700
6/12/2025	+0.40 / +1.02%	39.80	39.80	39.50	39.50	39.58	39.50	4,100
6/11/2025	+0.60 / +1.55%	39.00	39.40	39.00	39.40	39.08	39.40	18,200
6/10/2025	+0.50 / +1.30%	38.80	39.00	38.50	39.00	38.77	39.00	3,000
6/9/2025	0.00 / 0.00%	38.50	38.80	38.00	38.80	38.49	38.80	5,800
6/6/2025	-0.30 / -0.77%	38.50	39.00	38.50	38.70	38.80	38.70	2,900
6/5/2025	+0.20 / +0.52%	39.00	41.00	38.30	39.00	39.00	39.00	9,200
6/4/2025	0.00 / 0.00%	38.50	38.80	38.50	38.80	38.80	38.80	6,100
6/3/2025	+0.80 / +2.09%	38.50	39.00	38.30	39.00	38.80	39.00	9,200
6/2/2025	-0.20 / -0.52%	37.10	38.70	37.10	38.50	38.20	38.50	9,500
5/30/2025	+0.20 / +0.52%	38.50	38.70	38.50	38.70	38.66	38.70	6,700
5/29/2025	-0.50 / -1.27%	38.70	38.80	38.50	38.80	38.52	38.80	16,300
5/28/2025	-2.10 / -5.15%	40.80	40.80	38.70	38.70	39.27	38.70	2,200
5/27/2025	+0.30 / +0.78%	39.00	43.00	39.00	39.00	40.75	39.00	1,400
5/26/2025	-0.60 / -1.52%	38.00	38.90	38.00	38.90	38.75	38.90	14,400
5/23/2025	-0.10 / -0.26%	39.00	40.00	39.00	39.00	39.46	39.00	1,000
5/22/2025	+1.50 / +4.01%	38.00	41.00	38.00	38.90	39.14	38.90	7,000
5/21/2025	-0.30 / -0.80%	37.50	37.50	37.00	37.10	37.44	37.10	8,100
5/20/2025	+0.50 / +1.36%	37.50	37.50	37.10	37.40	37.39	37.40	7,400
5/19/2025	+0.30 / +0.81%	36.90	37.20	36.80	37.20	36.92	37.20	41,200
5/16/2025	0.00 / 0.00%	36.90	36.90	36.90	36.90	36.90	36.90	0
5/15/2025	+0.40 / +1.10%	36.50	37.00	35.70	36.90	36.91	36.90	173,500

<<Previous 30 days Next 30 days>>

TIN News

More News

Related Companies

	Volume	Price	Change
ABB	5,265,800	12.60	0.80%
ACB	21,625,300	27.80	0.91%
BAB	41,000	14.50	-0.68%
BID	10,429,800	42.85	0.82%
BVB	8,037,900	16.00	0.63%
CTG	12,260,700	51.30	-0.58%
EIB	17,805,100	29.70	1.54%