Molson Coors Beverage Company (TAP.A)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -2.4797487188 | 60.49 | 60.99 | 56.56 | 81 | 59.56341615 | CS |
| 4 | -6.01 | -9.24615384615 | 65 | 65 | 56.56 | 49 | 60.25662716 | CS |
| 12 | 2.98 | 5.32047848598 | 56.01 | 65 | 56.01 | 139 | 58.67924194 | CS |
| 26 | 0.11 | 0.186820652174 | 58.88 | 65 | 54.51 | 251 | 58.10855778 | CS |
| 52 | -3.85 | -6.12667091025 | 62.84 | 72 | 54.51 | 248 | 60.41994924 | CS |
| 156 | 1.99 | 3.49122807018 | 57 | 97.7 | 50.62 | 757 | 65.59521767 | CS |
| 260 | -5.11 | -7.97191887676 | 64.1 | 97.7 | 41.84 | 542 | 64.47013563 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 58.51 | 0 | 0.00 | 58.51 | 58.51 | 58.51 | 3 |
| 1735077840 | 58.51 | -1.6 | -2.66 | 58.51 | 58.51 | 58.51 | 107 |
| 1734997200 | 60.11 | 0 | 0.00 | 60.11 | 60.11 | 60.11 | 155 |
| 1734738000 | 60.11 | 0 | 0.00 | 60.49 | 60.49 | 60.11 | 60 |
| 1734651600 | 60.11 | 0 | 0.00 | 60.99 | 60.99 | 58.01 | 87 |
| 1734565200 | 60.11 | 0 | 0.00 | 61.8 | 61.8 | 60.11 | 7 |
| 1734478800 | 60.11 | 0 | 0.00 | 62.3 | 62.3 | 59.31 | 25 |
| 1734392400 | 60.11 | -1.65 | -2.67 | 60.11 | 60.11 | 60.11 | 133 |
| 1734133200 | 61.76 | 0 | 0.00 | 60.51 | 61.76 | 60.51 | 26 |
| 1734046800 | 61.76 | 0 | 0.00 | 63.99 | 63.99 | 61.76 | 64 |
| 1733960400 | 61.76 | 1.76 | 2.93 | 61.55 | 61.76 | 61.1 | 174 |
| 1733874000 | 60 | 0 | 0.00 | 63.99 | 63.99 | 60 | 113 |
| 1733787600 | 60 | 0 | 0.00 | 62 | 62 | 60 | 12 |
| 1733528400 | 60 | 0 | 0.00 | 63.77 | 63.77 | 60 | 27 |
| 1733442000 | 60 | 0 | 0.00 | 61.92 | 61.92 | 60 | 11 |
| 1733355600 | 60 | 0 | 0.00 | 64.489999 | 64.489999 | 60 | 32 |
| 1733269200 | 60 | 0 | 0.00 | 63.5 | 63.5 | 60 | 9 |
| 1733182800 | 60 | 0 | 0.00 | 61.52 | 61.52 | 60 | 133 |
| 1732917840 | 60 | 0 | 0.00 | 65 | 65 | 60 | 19 |
| 1732750800 | 60 | 0 | 0.00 | 61.76 | 61.76 | 60 | 30 |
| 1732664400 | 60 | 0 | 0.00 | 60.95 | 63.99 | 60 | 8 |
| 1732578000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 14 |
| 1732318800 | 60 | 0 | 0.00 | 60.31 | 60.31 | 60 | 68 |
| 1732232400 | 60 | 0 | 0.00 | 60.01 | 60.51 | 60 | 26 |
| 1732146000 | 60 | 0 | 0.00 | 60.51 | 60.51 | 60 | 27 |
| 1732059600 | 60 | 0 | 0.00 | 61.01 | 61.01 | 60 | 30 |
| 1731973200 | 60 | 0 | 0.00 | 62.71 | 62.71 | 60 | 23 |
| 1731714000 | 60 | 0 | 0.00 | 64.989999 | 64.989999 | 60 | 382 |
| 1731627600 | 60 | 0 | 0.00 | 63.51 | 63.51 | 60 | 15 |
| 1731541200 | 60 | 0 | 0.00 | 63.99 | 64.489999 | 60 | 56 |
| 1731454800 | 60 | 0 | 0.00 | 61.5 | 61.5 | 60 | 113 |
| 1731368400 | 60 | 0 | 0.00 | 60 | 61.01 | 60 | 211 |
| 1731109200 | 60 | 0.22 | 0.37 | 59.8 | 60 | 59.76 | 818 |
| 1731022800 | 59.78 | 0 | 0.00 | 59 | 59.78 | 59 | 24 |
| 1730936400 | 59.78 | 1.09 | 1.86 | 60 | 60 | 57.51 | 62 |
| 1730850000 | 58.69 | 0 | 0.00 | 58.69 | 58.69 | 57.51 | 7 |
| 1730763600 | 58.69 | 0 | 0.00 | 59.48 | 59.48 | 57.01 | 40 |
| 1730500800 | 58.69 | 1.19 | 2.07 | 57.53 | 58.69 | 56.51 | 1754 |
| 1730414400 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 1 |
| 1730328000 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 8 |
| 1730241600 | 57.5 | 0 | 0.00 | 59.57 | 59.57 | 57.5 | 27 |
| 1730155200 | 57.5 | 0 | 0.00 | 58.67 | 58.67 | 57.5 | 28 |
| 1729896000 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 8 |
| 1729809600 | 57.5 | 0 | 0.00 | 59.15 | 59.15 | 57.5 | 22 |
| 1729723200 | 57.5 | 0 | 0.00 | 58 | 58 | 57.5 | 13 |
| 1729636800 | 57.5 | 0 | 0.00 | 58 | 58 | 57.5 | 13 |
| 1729550400 | 57.5 | 0 | 0.00 | 59.8 | 59.8 | 57.5 | 86 |
| 1729291200 | 57.5 | 0 | 0.00 | 56.51 | 57.5 | 56.51 | 8 |
| 1729204800 | 57.5 | 0 | 0.00 | 57.71 | 57.71 | 57.5 | 37 |
| 1729118400 | 57.5 | 0 | 0.00 | 59.49 | 59.49 | 57.5 | 46 |
| 1729032000 | 57.5 | 0 | 0.00 | 59.99 | 59.99 | 57.5 | 8 |
| 1728945600 | 57.5 | 0 | 0.00 | 58.99 | 58.99 | 57.5 | 60 |
| 1728686400 | 57.5 | 0 | 0.00 | 58.99 | 58.99 | 57.5 | 98 |
| 1728600000 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 56.61 | 598 |
| 1728513600 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 37 |
| 1728427200 | 57.5 | 1.49 | 2.66 | 56.2 | 59 | 56.2 | 2287 |
| 1728340800 | 56.01 | 0 | 0.00 | 58.19 | 58.19 | 56.01 | 18 |
| 1728081600 | 56.01 | 0 | 0.00 | 56.12 | 56.12 | 56.01 | 81 |
| 1727995200 | 56.01 | -2.25 | -3.86 | 56.01 | 56.01 | 56.01 | 106 |
| 1727908800 | 58.26 | 0 | 0.00 | 58.26 | 58.26 | 58.26 | 8 |
| 1727822400 | 58.26 | 0 | 0.00 | 60 | 60 | 58.26 | 10 |
| 1727736000 | 58.26 | 0 | 0.00 | 58.29 | 58.29 | 58.26 | 552 |
| 1727476800 | 58.26 | 0 | 0.00 | 60 | 60 | 58.26 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
