Bearer Shares (1COV)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 0.834782608696 | 57.5 | 58.08 | 56.16 | 15137 | 56.96619399 | DE |
| 4 | 0.88 | 1.5411558669 | 57.1 | 58.52 | 56.16 | 20128 | 57.5841714 | DE |
| 12 | 3.38 | 6.19047619048 | 54.6 | 59.94 | 54.46 | 42015 | 58.06378495 | DE |
| 26 | 6.68 | 13.0214424951 | 51.3 | 59.94 | 51.2 | 38106 | 56.37987714 | DE |
| 52 | 4.92 | 9.27252167358 | 53.06 | 59.94 | 44.9 | 33449 | 53.57114715 | DE |
| 156 | 5.92 | 11.3714944295 | 52.06 | 59.94 | 27.69 | 715549 | 40.57683025 | DE |
| 260 | 16.27 | 39.0074322704 | 41.71 | 63.24 | 23.54 | 914349 | 42.33634643 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 57.86 | 0.96 | 1.69 | 56.6 | 58.08 | 56.42 | 21416 |
| 1734730020 | 56.9 | -0.02 | -0.04 | 56.92 | 57.16 | 56.68 | 16136 |
| 1734643620 | 56.92 | 0.62 | 1.10 | 56.34 | 57.24 | 56.34 | 9758 |
| 1734557220 | 56.3 | -0.16 | -0.28 | 56.46 | 57 | 56.16 | 10376 |
| 1734470820 | 56.46 | -0.84 | -1.47 | 57.1 | 57.18 | 56.44 | 5625 |
| 1734384420 | 57.3 | -0.5 | -0.87 | 57.5 | 57.94 | 57.1 | 33788 |
| 1734125220 | 57.8 | 0.04 | 0.07 | 57.74 | 57.92 | 57.74 | 12828 |
| 1734038820 | 57.76 | -0.14 | -0.24 | 57.74 | 58.02 | 57.74 | 10108 |
| 1733952420 | 57.9 | -0.02 | -0.03 | 57.88 | 58.16 | 57.56 | 23343 |
| 1733866020 | 57.92 | 0.18 | 0.31 | 57.74 | 58.08 | 57.74 | 11164 |
| 1733779620 | 57.74 | -0.14 | -0.24 | 57.72 | 57.98 | 57.72 | 20484 |
| 1733520420 | 57.88 | 0.18 | 0.31 | 57.7 | 57.9 | 57.66 | 16674 |
| 1733434020 | 57.7 | 0.1 | 0.17 | 57.32 | 57.98 | 57.32 | 18332 |
| 1733347620 | 57.6 | -0.2 | -0.35 | 57.74 | 57.9 | 57.32 | 26085 |
| 1733261220 | 57.8 | -0.12 | -0.21 | 58.08 | 58.12 | 57.74 | 33252 |
| 1733174820 | 57.92 | 0.3 | 0.52 | 57.5 | 58.52 | 57.44 | 73586 |
| 1732915620 | 57.62 | 0.1 | 0.17 | 57.52 | 57.78 | 57.08 | 7876 |
| 1732829220 | 57.52 | 0.12 | 0.21 | 57.34 | 57.56 | 57.2 | 4881 |
| 1732742820 | 57.4 | 0.08 | 0.14 | 57.32 | 57.64 | 57.2 | 28009 |
| 1732656420 | 57.32 | -0.22 | -0.38 | 57.52 | 57.76 | 57.32 | 20361 |
| 1732570020 | 57.54 | 0.26 | 0.45 | 57.1 | 57.72 | 57.1 | 19894 |
| 1732310820 | 57.28 | 0.18 | 0.32 | 57.04 | 57.4 | 57.02 | 15507 |
| 1732224420 | 57.1 | -0.48 | -0.83 | 57.38 | 57.58 | 56.94 | 8921 |
| 1732138020 | 57.58 | 0.34 | 0.59 | 57.38 | 57.58 | 57.18 | 14666 |
| 1732051620 | 57.24 | 0 | 0.00 | 57.06 | 57.38 | 56.98 | 11534 |
| 1731965220 | 57.24 | -0.06 | -0.10 | 57.14 | 57.34 | 56.96 | 15704 |
| 1731705960 | 57.3 | 0.36 | 0.63 | 56.98 | 57.4 | 56.98 | 20029 |
| 1731619560 | 56.94 | -0.06 | -0.11 | 57.2 | 57.2 | 56.94 | 13507 |
| 1731533160 | 57 | 0.06 | 0.11 | 56.94 | 57.28 | 56.92 | 18117 |
| 1731446820 | 56.94 | -0.36 | -0.63 | 57.34 | 57.46 | 56.72 | 35220 |
| 1731360420 | 57.3 | -0.14 | -0.24 | 57.54 | 57.66 | 57.3 | 19493 |
| 1731101220 | 57.44 | -0.4 | -0.69 | 57.92 | 57.92 | 57.24 | 22929 |
| 1731014760 | 57.84 | -0.08 | -0.14 | 57.92 | 58.14 | 57.3 | 47974 |
| 1730928360 | 57.92 | -0.18 | -0.31 | 58.1 | 58.2 | 57.82 | 32751 |
| 1730841960 | 58.1 | 0.28 | 0.48 | 57.9 | 58.1 | 57.9 | 21827 |
| 1730755560 | 57.82 | -0.36 | -0.62 | 58.2 | 58.2 | 57.7 | 45255 |
| 1730496360 | 58.18 | -0.02 | -0.03 | 58.2 | 58.26 | 58.1 | 18050 |
| 1730409960 | 58.2 | -0.04 | -0.07 | 58.22 | 58.3 | 58.16 | 37166 |
| 1730323560 | 58.24 | -0.08 | -0.14 | 58.3 | 58.36 | 58.22 | 18363 |
| 1730237160 | 58.32 | 0.08 | 0.14 | 58.34 | 58.34 | 58.12 | 45288 |
| 1730150760 | 58.24 | 0.06 | 0.10 | 58.22 | 58.32 | 58.12 | 41796 |
| 1729888020 | 58.18 | -0.08 | -0.14 | 58.38 | 58.48 | 58.18 | 53074 |
| 1729801560 | 58.26 | -0.08 | -0.14 | 58.22 | 58.4 | 58.18 | 20931 |
| 1729715160 | 58.34 | -0.02 | -0.03 | 58.36 | 58.44 | 58.18 | 24213 |
| 1729628760 | 58.36 | -0.04 | -0.07 | 58.4 | 58.44 | 58.32 | 24684 |
| 1729542360 | 58.4 | 0 | 0.00 | 58.4 | 58.46 | 58.38 | 24601 |
| 1729283160 | 58.4 | 0.08 | 0.14 | 58.36 | 58.44 | 58.3 | 33170 |
| 1729196760 | 58.32 | 0.1 | 0.17 | 58.28 | 58.44 | 58.24 | 42890 |
| 1729110360 | 58.22 | -0.24 | -0.41 | 58.34 | 58.5 | 58.22 | 23071 |
| 1729023960 | 58.46 | 0.08 | 0.14 | 58.28 | 58.52 | 58.28 | 27466 |
| 1728937620 | 58.38 | 0.12 | 0.21 | 58.26 | 58.38 | 58.26 | 31521 |
| 1728678360 | 58.26 | 0 | 0.00 | 58.28 | 58.36 | 58.22 | 31598 |
| 1728591960 | 58.26 | -0.08 | -0.14 | 58.4 | 58.4 | 58.22 | 30223 |
| 1728505560 | 58.34 | 0.02 | 0.03 | 58.36 | 58.38 | 58.26 | 33855 |
| 1728419160 | 58.32 | 0.2 | 0.34 | 58.12 | 58.38 | 58.12 | 53267 |
| 1728332760 | 58.12 | -0.32 | -0.55 | 58.4 | 58.48 | 58.1 | 86072 |
| 1728073560 | 58.44 | 0.08 | 0.14 | 58.32 | 58.6 | 58.32 | 57836 |
| 1727987220 | 58.36 | 0.24 | 0.41 | 58.12 | 58.48 | 58.12 | 42906 |
| 1727900820 | 58.12 | -0.26 | -0.45 | 58.28 | 58.4 | 58.04 | 137844 |
| 1727814420 | 58.38 | 0.58 | 1.00 | 57.98 | 59.94 | 57.42 | 719196 |
| 1727728020 | 57.8 | 3.14 | 5.74 | 54.6 | 57.86 | 54.46 | 115796 |
| 1727468760 | 54.66 | 0.68 | 1.26 | 53.94 | 55.2 | 53.92 | 42603 |
| 1727382360 | 53.98 | -0.18 | -0.33 | 54.54 | 54.54 | 53.28 | 57823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
