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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 35.04 | -0.13 | -0.36 | 35.18 | 35.84 | 34.909999 | 2477 |
| 1736458020 | 35.165 | 0.59 | 1.69 | 34.445 | 35.165 | 34.445 | 220 |
| 1736371620 | 34.58 | -0.15 | -0.43 | 34.875 | 35 | 33.81 | 318 |
| 1736285220 | 34.729999 | -0.24 | -0.67 | 35.39 | 35.595 | 34.729999 | 2973 |
| 1736198820 | 34.965 | 0.24 | 0.69 | 34.95 | 35.52 | 34.405 | 3919 |
| 1735939620 | 34.725 | -2.44 | -6.57 | 37.025 | 37.025 | 34.44 | 2269 |
| 1735853220 | 37.165 | 0.77 | 2.13 | 36.155 | 38.015 | 36.155 | 866 |
| 1735594020 | 36.39 | 0.4 | 1.10 | 35.67 | 36.424999 | 35.51 | 506 |
| 1735334820 | 35.994999 | -0.99 | -2.66 | 37 | 37 | 35.994999 | 1285 |
| 1734989220 | 36.979999 | 0.38 | 1.05 | 36.765 | 37 | 36.075 | 2168 |
| 1734730020 | 36.595 | 0.98 | 2.74 | 35.39 | 36.77 | 34.61 | 3057 |
| 1734643620 | 35.619999 | -0.27 | -0.75 | 35.365 | 35.94 | 35.34 | 1890 |
| 1734557220 | 35.89 | -1.15 | -3.10 | 36.854999 | 37.31 | 35.78 | 940 |
| 1734470820 | 37.04 | -0.02 | -0.05 | 36.095 | 37.04 | 35.94 | 1552 |
| 1734384420 | 37.06 | -0.21 | -0.56 | 37.65 | 37.65 | 37.06 | 1293 |
| 1734125220 | 37.27 | -0.11 | -0.28 | 37.424999 | 38.034999 | 36.74 | 946 |
| 1734038820 | 37.375 | -0.35 | -0.94 | 37.979999 | 38.1 | 37.369999 | 2508 |
| 1733952420 | 37.729999 | -0.99 | -2.56 | 39.424999 | 39.52 | 37.27 | 2028 |
| 1733866020 | 38.72 | -2.1 | -5.14 | 40.055 | 40.065 | 38.72 | 3213 |
| 1733779620 | 40.82 | 0.45 | 1.11 | 40.72 | 42.17 | 40.055 | 1981 |
| 1733520420 | 40.369999 | -3.1 | -7.13 | 43.2 | 43.2 | 39.31 | 3208 |
| 1733434020 | 43.47 | -0.02 | -0.05 | 43.98 | 44.105 | 42.865 | 1737 |
| 1733347620 | 43.49 | 0.03 | 0.07 | 43.115 | 43.69 | 43.11 | 242 |
| 1733261220 | 43.46 | -0.16 | -0.36 | 43.055 | 43.96 | 43.055 | 1844 |
| 1733174820 | 43.615 | -0.6 | -1.36 | 44.365 | 44.5 | 43.025 | 3180 |
| 1732915620 | 44.215 | 0.19 | 0.42 | 43.5 | 44.215 | 43.01 | 933 |
| 1732829220 | 44.03 | 0.83 | 1.92 | 43.405 | 44.03 | 43.405 | 397 |
| 1732742820 | 43.2 | -2.05 | -4.53 | 44.71 | 45.655 | 43.01 | 2080 |
| 1732656420 | 45.25 | 0.27 | 0.60 | 45.09 | 45.35 | 44.655 | 3592 |
| 1732570020 | 44.98 | 1.1 | 2.51 | 43.805 | 45.015 | 43.235 | 2478 |
| 1732310820 | 43.88 | -0.53 | -1.18 | 44.505 | 44.505 | 43.765 | 1711 |
| 1732224420 | 44.405 | 1.18 | 2.73 | 43.68 | 44.405 | 43.05 | 878 |
| 1732138020 | 43.225 | 0.32 | 0.75 | 43.045 | 43.995 | 43.045 | 1059 |
| 1732051620 | 42.905 | 2 | 4.89 | 41.18 | 42.905 | 41.18 | 1749 |
| 1731965220 | 40.905 | -1.61 | -3.78 | 42.17 | 42.515 | 40.905 | 1806 |
| 1731705960 | 42.51 | 3.41 | 8.72 | 39.31 | 42.77 | 39.19 | 2247 |
| 1731619560 | 39.1 | 0.51 | 1.31 | 38.325 | 39.1 | 38.325 | 304 |
| 1731533160 | 38.595 | 0.51 | 1.34 | 38.799999 | 38.885 | 38.47 | 1168 |
| 1731446820 | 38.085 | -2.64 | -6.49 | 41.435 | 41.435 | 38.085 | 1797 |
| 1731360420 | 40.729999 | -0.7 | -1.69 | 41.335 | 42.14 | 40.729999 | 2824 |
| 1731101220 | 41.43 | -1.12 | -2.63 | 42.034999 | 42.905 | 40.525 | 3772 |
| 1731014760 | 42.549999 | 0.23 | 0.56 | 42.09 | 43.865 | 41.225 | 5758 |
| 1730928360 | 42.315 | 3.13 | 7.97 | 40.79 | 42.76 | 39.06 | 4878 |
| 1730841960 | 39.19 | 1.63 | 4.34 | 37.065 | 39.19 | 37.065 | 149 |
| 1730755560 | 37.56 | 0.55 | 1.49 | 37.6 | 37.945 | 37.385 | 6129 |
| 1730496360 | 37.01 | 0.25 | 0.69 | 36.94 | 37.07 | 36.94 | 26 |
| 1730409960 | 36.755 | -0.01 | -0.01 | 37.01 | 37.04 | 36.395 | 537 |
| 1730323560 | 36.76 | -1.52 | -3.97 | 37.854999 | 37.854999 | 36.665 | 470 |
| 1730237160 | 38.28 | -0.03 | -0.08 | 38.26 | 38.61 | 38.115 | 1239 |
| 1730150760 | 38.31 | 0.13 | 0.33 | 38.055 | 38.6 | 37.02 | 1211 |
| 1729888020 | 38.185 | -0.13 | -0.34 | 38.409999 | 38.994999 | 38.185 | 272 |
| 1729801560 | 38.315 | -0.53 | -1.35 | 39.275 | 39.994999 | 38.315 | 1535 |
| 1729715160 | 38.84 | -0.33 | -0.84 | 39.21 | 39.44 | 38.534999 | 459 |
| 1729628760 | 39.17 | 1.06 | 2.77 | 38.58 | 39.36 | 38.1 | 1675 |
| 1729542360 | 38.115 | -0.11 | -0.27 | 38.854999 | 39 | 38.085 | 1288 |
| 1729283160 | 38.22 | 1.12 | 3.02 | 37.71 | 38.5 | 37.71 | 3748 |
| 1729196760 | 37.1 | -1.64 | -4.23 | 40.515 | 41.45 | 37.1 | 16727 |
| 1729110360 | 38.74 | 0.57 | 1.49 | 37.494999 | 38.74 | 37.494999 | 2218 |
| 1729023960 | 38.17 | -0.18 | -0.46 | 38.015 | 38.545 | 37.33 | 954 |
| 1728937620 | 38.345 | 1.04 | 2.77 | 37.88 | 38.475 | 37.125 | 3842 |
| 1728678360 | 37.31 | 1.19 | 3.28 | 36.235 | 37.405 | 35.5 | 4661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
