Alcoa Corp (185)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.135 | 6.41719266607 | 33.27 | 35.695 | 32.205 | 3070 | 34.89705348 | DE |
| 4 | 8.375 | 30.9840917499 | 27.03 | 35.695 | 25.365 | 2124 | 31.40494903 | DE |
| 12 | -1.964999 | -5.25822599032 | 37.369999 | 37.63 | 24.985 | 1945 | 30.45135833 | DE |
| 26 | 4.075 | 13.0067028407 | 31.33 | 41.915 | 24.985 | 2367 | 33.94389988 | DE |
| 52 | 7.645 | 27.5396253602 | 27.76 | 41.915 | 21.86 | 2494 | 29.7935902 | DE |
| 156 | -7.725 | -17.9109668444 | 43.13 | 88.66 | 21.86 | 2526 | 43.2692638 | DE |
| 260 | 16.683 | 89.1090695439 | 18.722 | 88.66 | 5.102 | 2267 | 37.62007133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 35.46 | 0.74 | 2.15 | 34.795 | 35.534999 | 34.29 | 2527 |
| 1727728020 | 34.715 | -0.51 | -1.43 | 35.085 | 35.43 | 34.61 | 3723 |
| 1727468760 | 35.22 | 0.28 | 0.80 | 35.065 | 35.695 | 35.03 | 5148 |
| 1727382360 | 34.94 | 2.36 | 7.24 | 32.799999 | 35.335 | 32.775 | 2862 |
| 1727295960 | 32.58 | -0.42 | -1.27 | 33.27 | 33.5 | 32.205 | 1092 |
| 1727209560 | 33 | 2.32 | 7.54 | 31.8 | 33.4 | 31.8 | 1239 |
| 1727123160 | 30.685 | 0.79 | 2.66 | 30.055 | 30.695 | 30.055 | 1087 |
| 1726864020 | 29.89 | -1.51 | -4.79 | 31.155 | 31.155 | 29.84 | 1905 |
| 1726777560 | 31.395 | -0.11 | -0.33 | 31.485 | 32.549999 | 31.395 | 3649 |
| 1726691220 | 31.5 | 0.8 | 2.61 | 30.745 | 32 | 30.525 | 1684 |
| 1726604760 | 30.7 | -0.44 | -1.40 | 30.67 | 31.005 | 30.5 | 601 |
| 1726518420 | 31.135 | 1.69 | 5.74 | 29.595 | 31.75 | 29.21 | 2465 |
| 1726259160 | 29.445 | 0.66 | 2.31 | 28.16 | 29.645 | 28.16 | 1305 |
| 1726172760 | 28.78 | 1.69 | 6.24 | 27.475 | 28.78 | 27.475 | 5976 |
| 1726086360 | 27.09 | 1.64 | 6.42 | 25.615 | 27.09 | 25.365 | 3615 |
| 1725999960 | 25.455 | -0.88 | -3.32 | 26.435 | 26.435 | 25.455 | 128 |
| 1725913620 | 26.33 | 0.63 | 2.47 | 25.805 | 26.465 | 25.8 | 679 |
| 1725654360 | 25.695 | -1.61 | -5.88 | 26.905 | 26.905 | 25.695 | 1225 |
| 1725567960 | 27.3 | -0.67 | -2.40 | 27.785 | 27.785 | 27.285 | 774 |
| 1725481560 | 27.97 | 0.7 | 2.57 | 27.03 | 27.97 | 27.03 | 795 |
| 1725395160 | 27.27 | -1.97 | -6.74 | 28.65 | 28.9 | 27.23 | 2511 |
| 1725308760 | 29.24 | 0.27 | 0.95 | 29.19 | 29.24 | 28.655 | 202 |
| 1725049560 | 28.965 | -0.19 | -0.63 | 29.18 | 29.18 | 28.89 | 900 |
| 1724963160 | 29.15 | 0.11 | 0.38 | 29.445 | 29.53 | 29.015 | 1209 |
| 1724876760 | 29.04 | -1.62 | -5.27 | 31.085 | 31.29 | 29.03 | 8061 |
| 1724790420 | 30.655 | -0.46 | -1.48 | 31.19 | 31.39 | 30.655 | 1636 |
| 1724704020 | 31.115 | 0.78 | 2.57 | 30.635 | 31.39 | 30.635 | 3151 |
| 1724444820 | 30.335 | 1.12 | 3.83 | 29.57 | 30.335 | 28.995 | 5350 |
| 1724358420 | 29.215 | -0.77 | -2.57 | 30.215 | 30.215 | 29.215 | 6340 |
| 1724271960 | 29.985 | -0.41 | -1.33 | 30.345 | 30.8 | 29.695 | 1911 |
| 1724185560 | 30.39 | -0.29 | -0.95 | 30.395 | 31.225 | 30.305 | 1518 |
| 1724099220 | 30.68 | 1.23 | 4.18 | 29.465 | 30.68 | 29.46 | 2401 |
| 1723840020 | 29.45 | 0.11 | 0.37 | 29.565 | 29.565 | 29.18 | 122 |
| 1723753620 | 29.34 | 1.11 | 3.93 | 29.34 | 29.34 | 29.34 | 50 |
| 1723667160 | 28.23 | -0.35 | -1.22 | 28.47 | 29.035 | 28.23 | 528 |
| 1723580760 | 28.58 | -0.02 | -0.07 | 28.87 | 28.87 | 28.58 | 707 |
| 1723494360 | 28.6 | 0.56 | 1.98 | 28.18 | 28.63 | 27.85 | 3019 |
| 1723235220 | 28.045 | 0.05 | 0.16 | 28.36 | 28.6 | 28.045 | 1078 |
| 1723148820 | 28 | 1.48 | 5.56 | 26.175 | 28 | 26.175 | 1851 |
| 1723062360 | 26.525 | -0.32 | -1.19 | 26.69 | 28.175 | 26.525 | 2630 |
| 1722975960 | 26.845 | 1.16 | 4.52 | 26.795 | 27.085 | 26 | 1110 |
| 1722889620 | 25.685 | -1.24 | -4.59 | 26.97 | 27.005 | 24.985 | 5422 |
| 1722630360 | 26.92 | -1.99 | -6.88 | 28.895 | 29.65 | 26.92 | 1432 |
| 1722544020 | 28.91 | -1.63 | -5.34 | 30.94 | 30.94 | 28.91 | 363 |
| 1722457560 | 30.54 | 1.54 | 5.31 | 29.185 | 30.7 | 29.185 | 1271 |
| 1722371220 | 29 | -1.35 | -4.45 | 30.825 | 30.825 | 29 | 750 |
| 1722284760 | 30.35 | -0.4 | -1.30 | 30.585 | 30.845 | 30.35 | 507 |
| 1722025620 | 30.75 | 0.45 | 1.50 | 31.24 | 31.24 | 30.75 | 425 |
| 1721939160 | 30.295 | -0.06 | -0.18 | 30.055 | 30.5 | 29.96 | 1335 |
| 1721852820 | 30.35 | -0.75 | -2.41 | 30.835 | 30.835 | 30.35 | 1889 |
| 1721766420 | 31.1 | -0.69 | -2.17 | 31.36 | 31.695 | 31.005 | 3053 |
| 1721679960 | 31.79 | -0.07 | -0.20 | 31.65 | 32.13 | 31.65 | 325 |
| 1721420760 | 31.855 | -0.94 | -2.88 | 32.75 | 32.75 | 31.855 | 746 |
| 1721334360 | 32.799999 | -1.2 | -3.53 | 33.854999 | 34.275 | 32.799999 | 1945 |
| 1721248020 | 34 | -0.95 | -2.72 | 34.955 | 35.1 | 34 | 1435 |
| 1721161560 | 34.95 | -0.55 | -1.55 | 34.97 | 34.97 | 34.6 | 591 |
| 1721075160 | 35.5 | -0.42 | -1.18 | 36.15 | 36.15 | 35.5 | 655 |
| 1720815960 | 35.924999 | -0.16 | -0.44 | 37.09 | 37.09 | 35.924999 | 200 |
| 1720729560 | 36.085 | 0.22 | 0.60 | 36.435 | 36.9 | 35.51 | 2497 |
| 1720643220 | 35.869999 | -1.8 | -4.77 | 37.369999 | 37.63 | 35.395 | 3090 |
| 1720556760 | 37.665 | -0.79 | -2.04 | 38.11 | 38.92 | 37.665 | 1675 |
| 1720470360 | 38.45 | -1 | -2.53 | 39.5 | 39.5 | 38.45 | 420 |
| 1720211220 | 39.45 | 0.27 | 0.69 | 39.205 | 39.695 | 39.17 | 2960 |
| 1720124820 | 39.18 | -0.49 | -1.25 | 39.2 | 39.2 | 38.924999 | 1276 |
| 1720038420 | 39.674999 | 1.82 | 4.82 | 38.375 | 39.7 | 37.9 | 2152 |
| 1719952020 | 37.85 | 1.02 | 2.76 | 36.534999 | 37.85 | 36.534999 | 323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
