Register to chat with like-minded investors on our interactive forums.
TIAUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 6.40 | -0.870 | -11.97% | 7.26 | 7.34 | 6.01 | 2,228,715.00 |
| Jun 17 2024 | 7.27 | -0.900 | -11.02% | 8.19 | 8.34 | 7.06 | 1,064,665.00 |
| Jun 16 2024 | 8.17 | 0.490 | 6.38% | 7.66 | 8.22 | 7.49 | 359,887.00 |
| Jun 15 2024 | 7.68 | 0.060 | 0.79% | 7.64 | 7.87 | 7.56 | 314,270.00 |
| Jun 14 2024 | 7.62 | -0.250 | -3.18% | 7.87 | 8.07 | 7.30 | 942,162.00 |
| Jun 13 2024 | 7.87 | -0.820 | -9.44% | 8.73 | 8.77 | 7.78 | 896,657.00 |
| Jun 12 2024 | 8.69 | 0.280 | 3.33% | 8.42 | 9.06 | 8.13 | 1,083,786.00 |
| Jun 11 2024 | 8.41 | -0.580 | -6.45% | 8.97 | 9.16 | 8.31 | 994,538.00 |
| Jun 10 2024 | 8.99 | -0.060 | -0.66% | 9.06 | 9.35 | 8.83 | 577,908.00 |
| Jun 09 2024 | 9.05 | -0.020 | -0.22% | 9.06 | 9.19 | 8.89 | 362,825.00 |
| Jun 08 2024 | 9.07 | -0.590 | -6.11% | 9.62 | 9.84 | 9.01 | 683,661.00 |
| Jun 07 2024 | 9.66 | -0.770 | -7.38% | 10.44 | 11.03 | 8.60 | 1,403,602.00 |
| Jun 06 2024 | 10.43 | -0.040 | -0.38% | 10.45 | 10.55 | 10.12 | 413,935.00 |
| Jun 05 2024 | 10.47 | -0.260 | -2.42% | 10.62 | 11.11 | 10.30 | 1,015,328.00 |
| Jun 04 2024 | 10.73 | -0.030 | -0.28% | 10.73 | 10.96 | 10.50 | 461,849.00 |
| Jun 03 2024 | 10.76 | -1.05 | -8.89% | 11.80 | 11.82 | 10.70 | 650,532.00 |
| Jun 02 2024 | 11.81 | 0.410 | 3.60% | 11.39 | 11.86 | 10.96 | 654,005.00 |
| Jun 01 2024 | 11.40 | 0.820 | 7.75% | 10.55 | 11.49 | 10.44 | 730,025.00 |
| May 31 2024 | 10.58 | -0.130 | -1.21% | 10.68 | 11.03 | 10.37 | 699,217.00 |
| May 30 2024 | 10.71 | -0.050 | -0.46% | 10.81 | 11.59 | 10.51 | 1,135,009.00 |
| May 29 2024 | 10.76 | -0.950 | -8.11% | 11.63 | 11.96 | 10.63 | 1,518,972.00 |
| May 28 2024 | 11.71 | 1.59 | 15.71% | 10.14 | 11.88 | 9.60 | 2,868,882.00 |
| May 27 2024 | 10.12 | 0.790 | 8.47% | 9.34 | 10.25 | 9.08 | 1,285,495.00 |
| May 26 2024 | 9.33 | 0.250 | 2.75% | 9.09 | 9.43 | 9.02 | 572,873.00 |
| May 25 2024 | 9.08 | 0.210 | 2.37% | 8.88 | 9.15 | 8.83 | 435,206.00 |
| May 24 2024 | 8.87 | -0.320 | -3.48% | 9.17 | 9.35 | 8.70 | 658,561.00 |
| May 23 2024 | 9.19 | -0.350 | -3.67% | 9.59 | 9.81 | 8.58 | 1,169,635.00 |
| May 22 2024 | 9.54 | -0.190 | -1.95% | 9.76 | 10.33 | 9.29 | 464,209.00 |
| May 21 2024 | 9.73 | 0.100 | 1.04% | 9.60 | 9.99 | 9.45 | 1,115,557.00 |
| May 20 2024 | 9.63 | 0.830 | 9.43% | 8.82 | 9.64 | 8.52 | 1,384,067.00 |
| May 19 2024 | 8.80 | -0.710 | -7.47% | 9.48 | 9.60 | 8.74 | 460,315.00 |
| May 18 2024 | 9.51 | 0.020 | 0.21% | 9.46 | 9.67 | 9.32 | 633,043.00 |
| May 17 2024 | 9.49 | 0.530 | 5.92% | 8.96 | 9.86 | 8.86 | 1,198,420.00 |
| May 16 2024 | 8.96 | 0.020 | 0.22% | 8.91 | 9.26 | 8.62 | 633,540.00 |
| May 15 2024 | 8.94 | 0.780 | 9.56% | 8.18 | 9.16 | 8.00 | 1,154,881.00 |
| May 14 2024 | 8.16 | -0.750 | -8.42% | 8.92 | 8.99 | 8.14 | 604,766.00 |
| May 13 2024 | 8.91 | -0.230 | -2.52% | 9.17 | 9.39 | 8.63 | 636,577.00 |
| May 12 2024 | 9.14 | 0.090 | 0.99% | 9.05 | 9.28 | 8.97 | 272,116.00 |
| May 11 2024 | 9.05 | -0.070 | -0.77% | 9.13 | 9.32 | 9.00 | 351,154.00 |
| May 10 2024 | 9.12 | -0.500 | -5.20% | 9.62 | 9.90 | 8.99 | 824,796.00 |
| May 09 2024 | 9.62 | 0.230 | 2.45% | 9.38 | 9.71 | 9.25 | 440,945.00 |
| May 08 2024 | 9.39 | -0.120 | -1.26% | 9.45 | 9.68 | 9.29 | 545,502.00 |
| May 07 2024 | 9.51 | -0.700 | -6.86% | 10.20 | 10.38 | 9.44 | 903,539.00 |
| May 06 2024 | 10.21 | -0.030 | -0.29% | 10.24 | 10.69 | 10.04 | 884,834.00 |
| May 05 2024 | 10.24 | 0.210 | 2.09% | 10.05 | 10.81 | 9.79 | 679,447.00 |
| May 04 2024 | 10.03 | -0.130 | -1.28% | 10.12 | 10.30 | 9.96 | 555,646.00 |
| May 03 2024 | 10.16 | 0.00 | 0.00% | 10.16 | 10.46 | 9.74 | 775,069.00 |
| May 02 2024 | 10.16 | 0.420 | 4.31% | 9.71 | 10.36 | 9.34 | 598,411.00 |
| May 01 2024 | 9.74 | 0.250 | 2.63% | 9.51 | 10.02 | 8.93 | 965,752.00 |
| Apr 30 2024 | 9.49 | -0.300 | -3.06% | 9.73 | 9.88 | 8.92 | 1,119,708.00 |
| Apr 29 2024 | 9.79 | -0.240 | -2.39% | 10.08 | 10.18 | 9.37 | 1,018,567.00 |
| Apr 28 2024 | 10.03 | -0.300 | -2.90% | 10.30 | 10.55 | 10.01 | 336,338.00 |
| Apr 27 2024 | 10.33 | -0.190 | -1.81% | 10.54 | 10.60 | 9.92 | 818,025.00 |
| Apr 26 2024 | 10.52 | -0.190 | -1.77% | 10.69 | 10.84 | 10.23 | 544,298.00 |
| Apr 25 2024 | 10.71 | -0.350 | -3.16% | 11.06 | 11.14 | 10.56 | 130,030.00 |
| Apr 24 2024 | 11.06 | -1.09 | -8.97% | 12.02 | 12.25 | 10.88 | 1,003,715.00 |
| Apr 23 2024 | 12.15 | 0.680 | 5.93% | 11.41 | 12.19 | 10.84 | 1,197,241.00 |
| Apr 22 2024 | 11.47 | -0.040 | -0.35% | 11.45 | 11.81 | 11.31 | 1,458,616.00 |
| Apr 21 2024 | 11.51 | -0.380 | -3.20% | 11.94 | 12.44 | 11.27 | 1,067,660.00 |
| Apr 20 2024 | 11.89 | 1.18 | 11.02% | 10.71 | 12.11 | 10.61 | 1,256,296.00 |
| Apr 19 2024 | 10.71 | 0.610 | 6.04% | 10.22 | 11.73 | 9.32 | 2,075,615.00 |
| Apr 18 2024 | 10.10 | 0.170 | 1.71% | 9.96 | 10.18 | 9.37 | 1,271,606.00 |
| Apr 17 2024 | 9.93 | -1.40 | -12.36% | 11.29 | 11.47 | 9.92 | 1,740,248.00 |
| Apr 16 2024 | 11.33 | 1.70 | 17.65% | 9.72 | 11.67 | 9.62 | 2,796,548.00 |
| Apr 15 2024 | 9.63 | -1.07 | -10.00% | 10.47 | 10.64 | 9.20 | 1,523,909.00 |
| Apr 14 2024 | 10.70 | 0.610 | 6.05% | 10.02 | 11.77 | 9.32 | 3,988,405.00 |
| Apr 13 2024 | 10.09 | 1.27 | 14.40% | 8.78 | 10.40 | 7.24 | 3,776,409.00 |
| Apr 12 2024 | 8.82 | -2.00 | -18.48% | 10.88 | 11.23 | 7.43 | 2,510,113.00 |
| Apr 11 2024 | 10.82 | -0.600 | -5.25% | 11.37 | 11.48 | 10.79 | 444,320.00 |
| Apr 10 2024 | 11.42 | -0.170 | -1.47% | 11.58 | 11.69 | 10.78 | 552,051.00 |
| Apr 09 2024 | 11.59 | -0.890 | -7.13% | 12.49 | 12.58 | 11.45 | 531,723.00 |
| Apr 08 2024 | 12.48 | 0.260 | 2.13% | 12.19 | 12.87 | 11.88 | 955,605.00 |
| Apr 07 2024 | 12.22 | 0.180 | 1.50% | 12.02 | 12.34 | 12.00 | 333,716.00 |
| Apr 06 2024 | 12.04 | 0.180 | 1.52% | 11.79 | 12.18 | 11.73 | 311,454.00 |
| Apr 05 2024 | 11.86 | -0.430 | -3.50% | 12.27 | 12.36 | 11.36 | 540,100.00 |
| Apr 04 2024 | 12.29 | 0.280 | 2.33% | 11.92 | 12.70 | 11.61 | 528,869.00 |
| Apr 03 2024 | 12.01 | -0.050 | -0.41% | 12.03 | 12.48 | 11.61 | 585,386.00 |
| Apr 02 2024 | 12.06 | -1.15 | -8.71% | 13.13 | 13.25 | 12.00 | 883,918.00 |
| Apr 01 2024 | 13.21 | -1.07 | -7.49% | 14.27 | 14.49 | 12.79 | 1,039,871.00 |
| Mar 31 2024 | 14.28 | -0.180 | -1.24% | 14.47 | 14.97 | 14.18 | 462,858.00 |
| Mar 30 2024 | 14.46 | -0.810 | -5.30% | 15.22 | 15.31 | 14.36 | 469,844.00 |
| Mar 29 2024 | 15.27 | 1.15 | 8.14% | 14.13 | 15.52 | 14.01 | 1,308,363.00 |
| Mar 28 2024 | 14.12 | 0.240 | 1.73% | 13.91 | 14.49 | 13.61 | 838,017.00 |
| Mar 27 2024 | 13.88 | 0.020 | 0.14% | 13.85 | 14.36 | 13.43 | 899,795.00 |
| Mar 26 2024 | 13.86 | -0.170 | -1.21% | 14.02 | 14.77 | 13.59 | 624,130.00 |
| Mar 25 2024 | 14.03 | 0.370 | 2.71% | 13.61 | 14.57 | 13.47 | 1,531,923.00 |
| Mar 24 2024 | 13.66 | 0.250 | 1.86% | 13.39 | 13.74 | 13.10 | 564,780.00 |
| Mar 23 2024 | 13.41 | -0.340 | -2.47% | 13.73 | 13.97 | 13.35 | 657,016.00 |
| Mar 22 2024 | 13.75 | -1.02 | -6.91% | 14.69 | 14.86 | 13.35 | 798,753.00 |
| Mar 21 2024 | 14.77 | -0.020 | -0.14% | 14.84 | 15.40 | 14.30 | 1,038,646.00 |
