Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TDAOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.941133 | 0.009921 | 1.07% | 0.930704 | 0.957264 | 0.920183 | 0.00 |
| Jul 22 2024 | 0.931212 | -0.021185 | -2.22% | 0.950986 | 0.953836 | 0.926005 | 0.00 |
| Jul 21 2024 | 0.952397 | -0.000084 | -0.01% | 0.950986 | 0.958522 | 0.927327 | 0.00 |
| Jul 20 2024 | 0.952481 | 0.004253 | 0.45% | 0.947998 | 0.957075 | 0.941785 | 0.00 |
| Jul 19 2024 | 0.948228 | 0.020606 | 2.22% | 0.924088 | 0.957378 | 0.913429 | 0.00 |
| Jul 18 2024 | 0.927622 | 0.010424 | 1.14% | 0.916784 | 0.943523 | 0.91513 | 0.00 |
| Jul 17 2024 | 0.917198 | -0.015799 | -1.69% | 0.932873 | 0.950859 | 0.913323 | 0.00 |
| Jul 16 2024 | 0.932997 | -0.009945 | -1.05% | 0.94321 | 0.94587 | 0.905955 | 0.00 |
| Jul 15 2024 | 0.942942 | 0.061922 | 7.03% | 0.859502 | 0.944256 | 0.855701 | 0.00 |
| Jul 14 2024 | 0.88102 | 0.021718 | 2.53% | 0.859502 | 0.883342 | 0.855701 | 0.00 |
| Jul 13 2024 | 0.859302 | 0.01253 | 1.48% | 0.846788 | 0.865762 | 0.842176 | 0.00 |
| Jul 12 2024 | 0.846772 | 0.008666 | 1.03% | 0.837603 | 0.853862 | 0.823986 | 0.00 |
| Jul 11 2024 | 0.838106 | -0.000741 | -0.09% | 0.837387 | 0.868866 | 0.826515 | 0.00 |
| Jul 10 2024 | 0.838847 | 0.00868 | 1.05% | 0.828132 | 0.851564 | 0.818982 | 0.00 |
| Jul 09 2024 | 0.830168 | 0.014907 | 1.83% | 0.815348 | 0.839985 | 0.812268 | 0.00 |
| Jul 08 2024 | 0.815261 | 0.02483 | 3.14% | 0.823773 | 0.840115 | 0.770749 | 0.00 |
| Jul 07 2024 | 0.790431 | -0.038666 | -4.66% | 0.827934 | 0.830744 | 0.790431 | 0.00 |
| Jul 06 2024 | 0.829097 | 0.022772 | 2.82% | 0.805805 | 0.832796 | 0.799916 | 0.00 |
| Jul 05 2024 | 0.806325 | -0.024522 | -2.95% | 0.823773 | 0.840115 | 0.765774 | 0.00 |
| Jul 04 2024 | 0.830846 | -0.060045 | -6.74% | 0.891689 | 0.894877 | 0.826815 | 0.00 |
| Jul 03 2024 | 0.890892 | -0.032906 | -3.56% | 0.924166 | 0.926253 | 0.878803 | 0.00 |
| Jul 02 2024 | 0.923798 | -0.005765 | -0.62% | 0.929171 | 0.93552 | 0.918926 | 0.00 |
| Jul 01 2024 | 0.929563 | 0.000689 | 0.07% | 0.907464 | 0.948598 | 0.901894 | 0.00 |
| Jun 30 2024 | 0.928873 | 0.017164 | 1.88% | 0.912285 | 0.933735 | 0.905974 | 0.00 |
| Jun 29 2024 | 0.911709 | -0.000779 | -0.09% | 0.912477 | 0.919883 | 0.910384 | 0.00 |
| Jun 28 2024 | 0.912488 | -0.018503 | -1.99% | 0.932559 | 0.941455 | 0.909281 | 0.00 |
| Jun 27 2024 | 0.930991 | 0.020655 | 2.27% | 0.910828 | 0.937826 | 0.909338 | 0.00 |
| Jun 26 2024 | 0.910336 | -0.007368 | -0.80% | 0.907464 | 0.926221 | 0.899277 | 0.00 |
| Jun 25 2024 | 0.917704 | 0.011051 | 1.22% | 0.907464 | 0.926221 | 0.901894 | 0.00 |
| Jun 24 2024 | 0.906653 | -0.017857 | -1.93% | 0.924334 | 0.927397 | 0.875804 | 0.00 |
| Jun 23 2024 | 0.924509 | -0.02026 | -2.14% | 0.944764 | 0.95127 | 0.921862 | 0.00 |
| Jun 22 2024 | 0.94477 | -0.006292 | -0.66% | 0.951662 | 0.951662 | 0.940097 | 0.00 |
| Jun 21 2024 | 0.951062 | 0.001211 | 0.13% | 0.949255 | 0.958749 | 0.931799 | 0.00 |
| Jun 20 2024 | 0.94985 | -0.010597 | -1.10% | 0.960563 | 0.977719 | 0.942442 | 0.00 |
| Jun 19 2024 | 0.960447 | 0.019909 | 2.12% | 0.941028 | 0.969278 | 0.936866 | 0.00 |
| Jun 18 2024 | 0.940538 | -0.006884 | -0.73% | 0.95001 | 0.950099 | 0.912788 | 0.00 |
| Jun 17 2024 | 0.947422 | -0.031314 | -3.20% | 0.995051 | 0.998737 | 0.938762 | 0.00 |
| Jun 16 2024 | 0.978736 | 0.014817 | 1.54% | 0.963259 | 0.986869 | 0.957362 | 0.00 |
| Jun 15 2024 | 0.963919 | 0.023091 | 2.45% | 0.940876 | 0.970651 | 0.93894 | 0.00 |
| Jun 14 2024 | 0.940827 | 0.002141 | 0.23% | 0.939703 | 0.953565 | 0.909562 | 0.00 |
| Jun 13 2024 | 0.938686 | -0.023932 | -2.49% | 0.961626 | 0.962377 | 0.927562 | 0.00 |
| Jun 12 2024 | 0.962618 | 0.016559 | 1.75% | 0.946376 | 0.987764 | 0.936915 | 0.00 |
| Jun 11 2024 | 0.946059 | -0.045296 | -4.57% | 0.991793 | 0.992402 | 0.92856 | 0.00 |
| Jun 10 2024 | 0.991355 | -0.010215 | -1.02% | 0.995051 | 1.00 | 0.987962 | 0.00 |
| Jun 09 2024 | 1.00 | 0.010 | 0.58% | 0.995051 | 1.01 | 0.991534 | 0.00 |
| Jun 08 2024 | 0.995757 | 0.001079 | 0.11% | 0.994246 | 1.00 | 0.992083 | 0.00 |
| Jun 07 2024 | 0.994678 | -0.036354 | -3.53% | 1.03 | 1.04 | 0.984698 | 0.00 |
| Jun 06 2024 | 1.03 | -0.010 | -1.38% | 1.05 | 1.05 | 1.02 | 0.00 |
| Jun 05 2024 | 1.05 | 0.010 | 1.40% | 1.01 | 1.05 | 1.01 | 0.00 |
| Jun 04 2024 | 1.03 | 0.010 | 1.37% | 1.02 | 1.04 | 1.01 | 0.00 |
| Jun 03 2024 | 1.02 | 0.00 | -0.48% | 1.02 | 1.04 | 1.02 | 0.00 |
| Jun 02 2024 | 1.02 | -0.010 | -0.87% | 1.03 | 1.04 | 1.01 | 0.00 |
| Jun 01 2024 | 1.03 | 0.010 | 1.33% | 1.02 | 1.03 | 1.01 | 0.00 |
| May 31 2024 | 1.02 | 0.00 | 0.45% | 1.01 | 1.04 | 1.01 | 0.00 |
| May 30 2024 | 1.01 | -0.010 | -0.50% | 1.02 | 1.03 | 1.00 | 0.00 |
| May 29 2024 | 1.02 | -0.020 | -2.06% | 1.04 | 1.05 | 1.01 | 0.00 |
| May 28 2024 | 1.04 | -0.010 | -1.28% | 1.05 | 1.06 | 1.02 | 0.00 |
| May 27 2024 | 1.05 | 0.020 | 1.81% | 1.02 | 1.07 | 1.01 | 0.00 |
| May 26 2024 | 1.03 | 0.020 | 2.07% | 1.01 | 1.05 | 1.01 | 0.00 |
| May 25 2024 | 1.01 | 0.00 | 0.48% | 1.01 | 1.02 | 1.00 | 0.00 |
| May 24 2024 | 1.01 | -0.010 | -0.77% | 1.02 | 1.03 | 0.983279 | 0.00 |
| May 23 2024 | 1.02 | 0.00 | 0.43% | 1.01 | 1.07 | 0.965292 | 0.00 |
| May 22 2024 | 1.01 | -0.010 | -1.32% | 1.02 | 1.03 | 0.988281 | 0.00 |
| May 21 2024 | 1.03 | 0.040 | 3.60% | 0.991866 | 1.04 | 0.982065 | 0.00 |
| May 20 2024 | 0.989771 | 0.160101 | 19.30% | 0.780275 | 0.996109 | 0.774356 | 0.00 |
| May 19 2024 | 0.82967 | -0.015093 | -1.79% | 0.844363 | 0.848138 | 0.826931 | 0.00 |
| May 18 2024 | 0.844763 | 0.009534 | 1.14% | 0.835735 | 0.850977 | 0.834672 | 0.00 |
| May 17 2024 | 0.835229 | 0.039426 | 4.95% | 0.795544 | 0.84293 | 0.793222 | 0.00 |
| May 16 2024 | 0.795804 | -0.025506 | -3.11% | 0.821091 | 0.822167 | 0.791039 | 0.00 |
| May 15 2024 | 0.82131 | 0.041905 | 5.38% | 0.780275 | 0.822264 | 0.774356 | 0.00 |
| May 14 2024 | 0.779405 | -0.017867 | -2.24% | 0.796769 | 0.80003 | 0.773545 | 0.00 |
| May 13 2024 | 0.797272 | 0.005127 | 0.65% | 0.787643 | 0.80935 | 0.785102 | 0.00 |
| May 12 2024 | 0.792145 | 0.005443 | 0.69% | 0.787643 | 0.797618 | 0.785102 | 0.00 |
| May 11 2024 | 0.786702 | -0.00026 | -0.03% | 0.787849 | 0.795279 | 0.781243 | 0.00 |
| May 10 2024 | 0.786962 | -0.033628 | -4.10% | 0.819228 | 0.825338 | 0.778829 | 0.00 |
| May 09 2024 | 0.82059 | 0.01677 | 2.09% | 0.804451 | 0.826634 | 0.798345 | 0.00 |
| May 08 2024 | 0.803821 | -0.012265 | -1.50% | 0.81452 | 0.82131 | 0.794852 | 0.00 |
| May 07 2024 | 0.816086 | -0.013641 | -1.64% | 0.829659 | 0.846134 | 0.813395 | 0.00 |
| May 06 2024 | 0.829727 | -0.018113 | -2.14% | 0.808296 | 0.867043 | 0.800584 | 0.00 |
| May 05 2024 | 0.84784 | 0.00507 | 0.60% | 0.842543 | 0.857142 | 0.831528 | 0.00 |
| May 04 2024 | 0.84277 | 0.00312 | 0.37% | 0.838658 | 0.856101 | 0.837257 | 0.00 |
| May 03 2024 | 0.83965 | 0.031335 | 3.88% | 0.808296 | 0.845044 | 0.800584 | 0.00 |
| May 02 2024 | 0.808315 | 0.002696 | 0.33% | 0.8047 | 0.81455 | 0.783028 | 0.00 |
| May 01 2024 | 0.805619 | -0.01141 | -1.40% | 0.814215 | 0.816451 | 0.760929 | 0.00 |
| Apr 30 2024 | 0.817029 | -0.052364 | -6.02% | 0.867554 | 0.878465 | 0.788939 | 0.00 |
| Apr 29 2024 | 0.869393 | -0.013552 | -1.53% | 0.827837 | 0.874044 | 0.776333 | 0.00 |
| Apr 28 2024 | 0.882945 | 0.003239 | 0.37% | 0.879733 | 0.905009 | 0.878338 | 0.00 |
| Apr 27 2024 | 0.879706 | 0.033815 | 4.00% | 0.846761 | 0.886871 | 0.832915 | 0.00 |
| Apr 26 2024 | 0.845891 | -0.007806 | -0.91% | 0.85314 | 0.856028 | 0.839228 | 0.00 |
| Apr 25 2024 | 0.853697 | 0.006051 | 0.71% | 0.848911 | 0.862336 | 0.830768 | 0.00 |
