Industrial Logistics Properties Trust (1QY)
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 | 0.052 | 1.40388768898 | 3.704 | 3.782 | 3.704 | 3 | 3.704 | DE |
| 4 | -0.05 | -1.31371518655 | 3.806 | 3.806 | 3.704 | 22 | 3.79590909 | DE |
| 12 | 0.364 | 10.7311320755 | 3.392 | 3.806 | 3.104 | 205 | 3.39449787 | DE |
| 26 | -0.738 | -16.4218958611 | 4.494 | 4.494 | 3.104 | 266 | 3.58946962 | DE |
| 52 | 0.16 | 4.44938820912 | 3.596 | 4.8899999 | 3.104 | 338 | 3.82535453 | DE |
| 156 | 0.156 | 4.33333333333 | 3.6 | 4.8899999 | 2.1429999 | 402 | 3.52771251 | DE |
| 260 | 0.156 | 4.33333333333 | 3.6 | 4.8899999 | 2.1429999 | 402 | 3.52771251 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741037220 | 3.782 | 0.08 | 2.11 | 3.782 | 3.782 | 3.782 | 1000 |
| 1740778020 | 3.704 | 0 | 0.00 | 3.704 | 3.704 | 3.704 | 0 |
| 1740691620 | 3.704 | 0 | 0.00 | 3.704 | 3.704 | 3.704 | 0 |
| 1740605220 | 3.704 | 0 | 0.00 | 3.704 | 3.704 | 3.704 | 0 |
| 1740518820 | 3.704 | 0 | 0.00 | 3.704 | 3.704 | 3.704 | 0 |
| 1740432420 | 3.704 | -0.1 | -2.53 | 3.704 | 3.704 | 3.704 | 3 |
| 1740173220 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1740086820 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1740000420 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1739914020 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1739827620 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1739568420 | 3.8 | -0.01 | -0.16 | 3.8 | 3.8 | 3.8 | 60 |
| 1739482020 | 3.806 | 0 | 0.00 | 3.806 | 3.806 | 3.806 | 0 |
| 1739395620 | 3.806 | 0 | 0.00 | 3.806 | 3.806 | 3.806 | 0 |
| 1739309220 | 3.806 | 0 | 0.00 | 3.806 | 3.806 | 3.806 | 0 |
| 1739222820 | 3.806 | 0 | 0.00 | 3.806 | 3.806 | 3.806 | 0 |
| 1738963620 | 3.806 | 0.12 | 3.20 | 3.806 | 3.806 | 3.806 | 3 |
| 1738877220 | 3.688 | 0 | 0.00 | 3.688 | 3.688 | 3.688 | 0 |
| 1738790820 | 3.688 | 0 | 0.00 | 3.688 | 3.688 | 3.688 | 0 |
| 1738704420 | 3.688 | 0 | 0.00 | 3.688 | 3.688 | 3.688 | 0 |
| 1738618020 | 3.688 | 0 | 0.00 | 3.688 | 3.688 | 3.688 | 0 |
| 1738358820 | 3.688 | 0 | 0.00 | 3.688 | 3.688 | 3.688 | 0 |
| 1738272420 | 3.688 | 0 | 0.00 | 3.688 | 3.688 | 3.688 | 0 |
| 1738186020 | 3.688 | 0 | 0.00 | 3.688 | 3.688 | 3.688 | 0 |
| 1738099620 | 3.688 | 0 | 0.00 | 3.688 | 3.688 | 3.688 | 0 |
| 1738013220 | 3.688 | 0.19 | 5.55 | 3.688 | 3.688 | 3.688 | 63 |
| 1737754020 | 3.494 | -0.08 | -2.18 | 3.494 | 3.494 | 3.494 | 1 |
| 1737667620 | 3.572 | 0.14 | 4.20 | 3.572 | 3.572 | 3.572 | 6 |
| 1737581220 | 3.428 | 0 | 0.00 | 3.428 | 3.428 | 3.428 | 0 |
| 1737494820 | 3.428 | 0 | 0.00 | 3.428 | 3.428 | 3.428 | 0 |
| 1737408420 | 3.428 | 0 | 0.00 | 3.428 | 3.428 | 3.428 | 0 |
| 1737149220 | 3.428 | 0 | 0.00 | 3.428 | 3.428 | 3.428 | 0 |
| 1737062820 | 3.428 | 0 | 0.00 | 3.428 | 3.428 | 3.428 | 0 |
| 1736976420 | 3.428 | 0.08 | 2.45 | 3.428 | 3.428 | 3.428 | 70 |
| 1736890020 | 3.346 | 0 | 0.00 | 3.346 | 3.346 | 3.346 | 0 |
| 1736803620 | 3.346 | 0 | 0.00 | 3.346 | 3.346 | 3.346 | 0 |
| 1736544420 | 3.346 | 0 | 0.00 | 3.346 | 3.346 | 3.346 | 0 |
| 1736458020 | 3.346 | -0.03 | -1.01 | 3.346 | 3.346 | 3.346 | 440 |
| 1736371620 | 3.38 | -0.01 | -0.29 | 3.38 | 3.38 | 3.38 | 1996 |
| 1736285220 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1736198820 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1735939620 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1735853220 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1735594020 | 3.39 | 0.22 | 6.87 | 3.394 | 3.394 | 3.39 | 6 |
| 1735334820 | 3.172 | 0 | 0.00 | 3.172 | 3.172 | 3.172 | 0 |
| 1734989220 | 3.172 | -0.05 | -1.43 | 3.172 | 3.172 | 3.172 | 4 |
| 1734730020 | 3.218 | 0.11 | 3.67 | 3.218 | 3.218 | 3.218 | 200 |
| 1734643620 | 3.104 | -0.35 | -10.03 | 3.104 | 3.104 | 3.104 | 6 |
| 1734557220 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1734470820 | 3.45 | -0.16 | -4.43 | 3.45 | 3.45 | 3.45 | 1 |
| 1734384420 | 3.61 | 0.2 | 5.74 | 3.508 | 3.61 | 3.508 | 160 |
| 1734125220 | 3.414 | 0 | 0.00 | 3.414 | 3.414 | 3.414 | 0 |
| 1734038820 | 3.414 | -0.17 | -4.64 | 3.392 | 3.414 | 3.392 | 267 |
| 1733952420 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733866020 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733779620 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733520420 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733434020 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733347620 | 3.58 | 0.08 | 2.23 | 3.584 | 3.584 | 3.58 | 415 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
