Altria Group (0ATD)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 83.489999 | 0 | 0.00 | 83.489999 | 83.489999 | 83.489999 | 0 |
| 1734730020 | 83.489999 | 0 | 0.00 | 83.489999 | 83.489999 | 83.489999 | 0 |
| 1734643620 | 83.489999 | 0 | 0.00 | 83.489999 | 83.489999 | 83.489999 | 0 |
| 1734557220 | 83.489999 | 0 | 0.00 | 83.489999 | 83.489999 | 83.489999 | 0 |
| 1734470820 | 83.489999 | 0 | 0.00 | 83.489999 | 83.489999 | 83.489999 | 0 |
| 1734384420 | 83.489999 | 0 | 0.00 | 83.489999 | 83.489999 | 83.489999 | 0 |
| 1734125220 | 83.489999 | 0 | 0.00 | 83.489999 | 83.489999 | 83.489999 | 0 |
| 1734038820 | 83.489999 | 0.1 | 0.12 | 83.489999 | 83.489999 | 83.489999 | 8000 |
| 1733952420 | 83.39 | 0 | 0.00 | 83.39 | 83.39 | 83.39 | 0 |
| 1733866020 | 83.39 | 0 | 0.00 | 83.39 | 83.39 | 83.39 | 0 |
| 1733779620 | 83.39 | 0 | 0.00 | 83.39 | 83.39 | 83.39 | 0 |
| 1733520420 | 83.39 | 0 | 0.00 | 83.39 | 83.39 | 83.39 | 0 |
| 1733434020 | 83.39 | 0 | 0.00 | 83.39 | 83.39 | 83.39 | 0 |
| 1733347620 | 83.39 | 0 | 0.00 | 83.39 | 83.39 | 83.39 | 0 |
| 1733261220 | 83.39 | 0 | 0.00 | 83.39 | 83.39 | 83.39 | 0 |
| 1733174820 | 83.39 | 0 | 0.00 | 83.39 | 83.39 | 83.39 | 0 |
| 1732915620 | 83.39 | 0 | 0.00 | 83.39 | 83.39 | 83.39 | 0 |
| 1732829220 | 83.39 | -1.64 | -1.93 | 83.39 | 83.39 | 83.39 | 8000 |
| 1732690800 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1732604400 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1732518000 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1732258800 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1732172400 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1732086000 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1731999600 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1731913200 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1731654000 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1731567600 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1731481200 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1731394800 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1731308400 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1731049200 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1730962800 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1730876400 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1730790000 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1730703600 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1730444400 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1730358000 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1730271600 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1730185200 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1730098800 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1729839600 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1729753200 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1729666800 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1729580400 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1729494000 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1729234800 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1729148400 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1729062000 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1728975600 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1728889200 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1728630000 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1728543600 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1728457200 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1728370800 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1728284400 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1728025200 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1727938800 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1727852400 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1727766000 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1727679600 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1727420400 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
