Vistra Corp (0V6)
TG
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 | 3.60001 | 2.26131295611 | 159.19999 | 165 | 148.3 | 10057 | 159.06515094 | DE |
| 4 | 23.3 | 16.7025089606 | 139.5 | 165 | 125 | 8064 | 147.40367456 | DE |
| 12 | 41.3 | 33.9917695473 | 121.5 | 165 | 101.6 | 6229 | 139.88473775 | DE |
| 26 | 79.08 | 94.4577161968 | 83.72 | 165 | 59.12 | 4783 | 123.65379307 | DE |
| 52 | 126.8 | 352.222222222 | 36 | 165 | 36 | 3108 | 112.51907477 | DE |
| 156 | 133.4 | 453.741496599 | 29.4 | 165 | 29.2 | 2486 | 109.36098662 | DE |
| 260 | 133.4 | 453.741496599 | 29.4 | 165 | 29.2 | 2486 | 109.36098662 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 163.15 | 5.15 | 3.26 | 157.8 | 165 | 151.3 | 11482 |
| 1736458020 | 158 | 1.75 | 1.12 | 156.3 | 159 | 154.94999 | 4151 |
| 1736371620 | 156.25 | -2 | -1.26 | 158.3 | 161 | 148.3 | 4186 |
| 1736285220 | 158.25 | 0.25 | 0.16 | 159 | 159.5 | 150.65 | 7013 |
| 1736198820 | 158 | 0.15 | 0.10 | 159.19999 | 163 | 153.44999 | 23452 |
| 1735939620 | 157.85 | 11.9 | 8.15 | 146.94999 | 157.94999 | 145.94999 | 13649 |
| 1735853220 | 145.94999 | 13.25 | 9.98 | 133.9 | 146.05 | 132.69999 | 3675 |
| 1735594020 | 132.69999 | -0.95 | -0.71 | 134.25 | 134.25 | 132.05 | 1168 |
| 1735334820 | 133.65 | -1.65 | -1.22 | 139 | 139.19999 | 131.1 | 16049 |
| 1734989220 | 135.3 | 0.95 | 0.71 | 134.05 | 136.05 | 130.94999 | 6139 |
| 1734730020 | 134.35 | 1.6 | 1.21 | 132.85 | 136.1 | 125 | 6570 |
| 1734643620 | 132.75 | 4.3 | 3.35 | 127.3 | 134.75 | 126.3 | 3507 |
| 1734557220 | 128.44999 | -4.6 | -3.46 | 132.8 | 135.3 | 127 | 6264 |
| 1734470820 | 133.05 | -6.3 | -4.52 | 138.8 | 138.8 | 129.44999 | 7227 |
| 1734384420 | 139.35 | 1.4 | 1.01 | 139.5 | 140.3 | 137 | 6432 |
| 1734125220 | 137.94999 | -1.45 | -1.04 | 139.44999 | 142.6 | 137.5 | 4210 |
| 1734038820 | 139.4 | 0.25 | 0.18 | 139.4 | 141.6 | 138.05 | 5863 |
| 1733952420 | 139.15 | 5.4 | 4.04 | 134.35 | 141.6 | 134.35 | 6985 |
| 1733866020 | 133.75 | -7.05 | -5.01 | 141.85 | 144 | 132.5 | 7828 |
| 1733779620 | 140.8 | -10.75 | -7.09 | 152.75 | 152.9 | 138.1 | 7956 |
| 1733520420 | 151.55 | 0.5 | 0.33 | 151.1 | 154.1 | 149.4 | 4193 |
| 1733434020 | 151.05 | -1.45 | -0.95 | 154.19999 | 156 | 151 | 4949 |
| 1733347620 | 152.5 | 5.4 | 3.67 | 149.4 | 155.85 | 146.5 | 3716 |
| 1733261220 | 147.1 | 0.1 | 0.07 | 147.55 | 150.6 | 146.05 | 1616 |
| 1733174820 | 147 | -4.7 | -3.10 | 152.69999 | 154.05 | 146.5 | 5005 |
| 1732915620 | 151.69999 | 2.75 | 1.85 | 148.65 | 152.3 | 147.19999 | 2512 |
| 1732829220 | 148.94999 | 2.8 | 1.92 | 146.55 | 149.94999 | 145.9 | 3272 |
| 1732742820 | 146.15 | -8.5 | -5.50 | 154.15 | 156.9 | 145.19999 | 5036 |
| 1732656420 | 154.65 | 6.8 | 4.60 | 148.15 | 156.55 | 145.05 | 3886 |
| 1732570020 | 147.85 | -7.65 | -4.92 | 157.85 | 159.94999 | 145.4 | 9775 |
| 1732310820 | 155.5 | -3.25 | -2.05 | 160.8 | 164.3 | 152.35 | 11726 |
| 1732224420 | 158.75 | 12 | 8.18 | 147.5 | 159.85 | 146.05 | 9908 |
| 1732138020 | 146.75 | 0.45 | 0.31 | 149.15 | 151.25 | 144.05 | 10432 |
| 1732051620 | 146.3 | 7.85 | 5.67 | 139.1 | 146.3 | 135.1 | 5132 |
| 1731965220 | 138.44999 | 3.65 | 2.71 | 135.65 | 144.25 | 135.1 | 5451 |
| 1731705960 | 134.8 | 3 | 2.28 | 130.65 | 134.94999 | 127.8 | 4618 |
| 1731619560 | 131.8 | -3.85 | -2.84 | 135.75 | 137.1 | 131.6 | 1376 |
| 1731533160 | 135.65 | 2.15 | 1.61 | 135.44999 | 139.44999 | 133.6 | 5418 |
| 1731446820 | 133.5 | -2.95 | -2.16 | 137.65 | 138 | 129.55 | 6615 |
| 1731360420 | 136.44999 | 4.7 | 3.57 | 136.44999 | 140.55 | 133.3 | 8511 |
| 1731101220 | 131.75 | 6.15 | 4.90 | 125 | 134.55 | 124 | 7074 |
| 1731014760 | 125.6 | 8.45 | 7.21 | 117.65 | 132.44999 | 116.05 | 15291 |
| 1730928360 | 117.15 | 5.6 | 5.02 | 116.3 | 120 | 113.1 | 4653 |
| 1730841960 | 111.55 | 5.35 | 5.04 | 106.75 | 111.65 | 105.6 | 3029 |
| 1730755560 | 106.2 | -3.9 | -3.54 | 106.55 | 108.85 | 101.6 | 6499 |
| 1730496360 | 110.1 | -4.55 | -3.97 | 114.95 | 116.4 | 110.05 | 3004 |
| 1730409960 | 114.65 | -1.1 | -0.95 | 113.75 | 115.5 | 112.8 | 1854 |
| 1730323560 | 115.75 | -1.15 | -0.98 | 117.75 | 117.95 | 112.15 | 3137 |
| 1730237160 | 116.9 | -1.75 | -1.47 | 118.95 | 118.95 | 115.5 | 1957 |
| 1730150760 | 118.65 | 3.5 | 3.04 | 115.75 | 118.8 | 114.75 | 3447 |
| 1729888020 | 115.15 | 0.55 | 0.48 | 116.25 | 118.25 | 114.1 | 8136 |
| 1729801560 | 114.6 | -1.9 | -1.63 | 117.8 | 118.85 | 114.6 | 2213 |
| 1729715160 | 116.5 | 0.75 | 0.65 | 115.1 | 118.8 | 113.9 | 5887 |
| 1729628760 | 115.75 | -4.55 | -3.78 | 121.3 | 121.3 | 115.4 | 3899 |
| 1729542360 | 120.3 | -0.95 | -0.78 | 121.5 | 122.35 | 118.1 | 5577 |
| 1729283160 | 121.25 | 3.1 | 2.62 | 118.65 | 121.5 | 116.3 | 5286 |
| 1729196760 | 118.15 | -7.05 | -5.63 | 125.45 | 130.94999 | 118.15 | 14904 |
| 1729110360 | 125.2 | 7.4 | 6.28 | 118.35 | 125.3 | 118.2 | 7169 |
| 1729023960 | 117.8 | -3.8 | -3.13 | 124.1 | 126 | 116.6 | 11691 |
| 1728937620 | 121.6 | 7.55 | 6.62 | 114.65 | 122.25 | 114.6 | 6567 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
