Darling Ingredients Inc (43D)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1734730020 | 32.65 | 0.65 | 2.03 | 32.28 | 32.65 | 32.28 | 128 |
| 1734643620 | 32 | -1.52 | -4.53 | 32.34 | 33.02 | 32 | 380 |
| 1734557220 | 33.52 | 1.72 | 5.41 | 33.549999 | 33.549999 | 33.52 | 210 |
| 1734470820 | 31.8 | -0.92 | -2.81 | 32.049999 | 32.049999 | 31.8 | 47 |
| 1734384420 | 32.72 | -0.11 | -0.34 | 33.45 | 33.549999 | 32.72 | 427 |
| 1734125220 | 32.83 | -1.82 | -5.25 | 34.04 | 34.19 | 32.83 | 1040 |
| 1734038820 | 34.65 | -0.71 | -2.01 | 35.67 | 35.67 | 34.65 | 70 |
| 1733952420 | 35.36 | -0.47 | -1.31 | 35.39 | 35.39 | 35.36 | 187 |
| 1733866020 | 35.83 | 0.55 | 1.56 | 34.17 | 35.83 | 34.17 | 119 |
| 1733779620 | 35.28 | 1.76 | 5.25 | 34.229999 | 35.46 | 34.229999 | 37 |
| 1733520420 | 33.52 | -0.71 | -2.07 | 33.7 | 33.7 | 33.15 | 300 |
| 1733434020 | 34.229999 | -1.29 | -3.63 | 34.79 | 35.2 | 34.229999 | 3150 |
| 1733347620 | 35.52 | -2.23 | -5.91 | 35.52 | 35.52 | 35.52 | 50 |
| 1733261220 | 37.75 | -0.7 | -1.82 | 37.63 | 37.75 | 37.63 | 9 |
| 1733174820 | 38.45 | 0.48 | 1.26 | 38.83 | 38.83 | 38.45 | 81 |
| 1732915620 | 37.97 | 0 | 0.00 | 37.97 | 37.97 | 37.97 | 0 |
| 1732829220 | 37.97 | 0 | 0.00 | 37.97 | 37.97 | 37.97 | 0 |
| 1732742820 | 37.97 | 0 | 0.00 | 37.97 | 37.97 | 37.97 | 0 |
| 1732656420 | 37.97 | -0.28 | -0.73 | 37.97 | 37.97 | 37.97 | 1 |
| 1732570020 | 38.25 | -1.05 | -2.67 | 38.75 | 38.75 | 38.25 | 68 |
| 1732310820 | 39.299999 | 0 | 0.00 | 39.299999 | 39.299999 | 39.299999 | 0 |
| 1732224420 | 39.299999 | -0.3 | -0.76 | 39.46 | 39.46 | 39.299999 | 400 |
| 1732138020 | 39.6 | -0.51 | -1.27 | 39.61 | 39.869999 | 39.6 | 292 |
| 1732051620 | 40.11 | 0 | 0.00 | 40.11 | 40.11 | 40.11 | 0 |
| 1731965220 | 40.11 | -0.29 | -0.72 | 40.54 | 41 | 40.11 | 134 |
| 1731705960 | 40.4 | 0.5 | 1.25 | 38.799999 | 40.4 | 38.799999 | 588 |
| 1731619560 | 39.9 | -0.08 | -0.20 | 39.99 | 39.99 | 39.89 | 144 |
| 1731533160 | 39.979999 | -0.17 | -0.42 | 39.979999 | 39.979999 | 39.979999 | 49 |
| 1731446820 | 40.15 | 0.26 | 0.65 | 39.96 | 40.15 | 39.619999 | 321 |
| 1731360420 | 39.89 | 2.47 | 6.60 | 37.95 | 40.28 | 37.95 | 553 |
| 1731101220 | 37.42 | 0.92 | 2.52 | 37.24 | 37.42 | 37.24 | 27 |
| 1731014760 | 36.5 | -0.23 | -0.63 | 36.47 | 36.83 | 36.47 | 119 |
| 1730928360 | 36.729999 | 0.34 | 0.93 | 37.79 | 38 | 36.67 | 974 |
| 1730841960 | 36.39 | -0.31 | -0.84 | 36.5 | 36.5 | 36.34 | 107 |
| 1730755560 | 36.7 | -0.25 | -0.68 | 36.02 | 36.7 | 36.02 | 3 |
| 1730496360 | 36.95 | 0.25 | 0.68 | 36.35 | 36.95 | 36.35 | 6 |
| 1730409960 | 36.7 | -0.27 | -0.73 | 36.7 | 36.7 | 36.7 | 16 |
| 1730323560 | 36.97 | 0.64 | 1.76 | 36.97 | 36.97 | 36.97 | 40 |
| 1730237160 | 36.33 | 0.1 | 0.28 | 36.33 | 36.33 | 36.33 | 463 |
| 1730150760 | 36.229999 | 1.43 | 4.11 | 36.229999 | 36.229999 | 36.229999 | 100 |
| 1729888020 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 23 |
| 1729801560 | 34.799999 | -0.46 | -1.30 | 34 | 34.799999 | 33.83 | 758 |
| 1729715160 | 35.26 | -0.06 | -0.17 | 35.909999 | 35.909999 | 35.26 | 478 |
| 1729628760 | 35.32 | -0.11 | -0.31 | 35.32 | 35.32 | 35.32 | 26 |
| 1729542360 | 35.43 | 1.46 | 4.30 | 35.07 | 35.43 | 35.07 | 7 |
| 1729283160 | 33.97 | -0.13 | -0.38 | 33.97 | 33.97 | 33.97 | 345 |
| 1729196760 | 34.1 | 0.91 | 2.74 | 33.299999 | 34.1 | 33.299999 | 75 |
| 1729110360 | 33.189999 | -0.72 | -2.12 | 32.11 | 33.189999 | 32.11 | 264 |
| 1729023960 | 33.909999 | 0.41 | 1.22 | 33.909999 | 33.909999 | 33.909999 | 1 |
| 1728937620 | 33.5 | 0.31 | 0.93 | 33.5 | 33.5 | 33.5 | 60 |
| 1728678360 | 33.189999 | 0 | 0.00 | 33.189999 | 33.189999 | 33.189999 | 0 |
| 1728591960 | 33.189999 | 0 | 0.00 | 33.189999 | 33.189999 | 33.189999 | 0 |
| 1728505560 | 33.189999 | -0.55 | -1.63 | 33.49 | 33.49 | 33.189999 | 210 |
| 1728419160 | 33.74 | 0.18 | 0.54 | 34.1 | 34.1 | 33.74 | 287 |
| 1728332760 | 33.56 | -0.17 | -0.50 | 33.74 | 33.74 | 33.36 | 48 |
| 1728073560 | 33.729999 | 1.14 | 3.50 | 32.63 | 33.729999 | 32.63 | 126 |
| 1727987220 | 32.59 | -0.06 | -0.18 | 32.59 | 32.59 | 32.59 | 15 |
| 1727900820 | 32.65 | -0.87 | -2.60 | 32.869999 | 32.869999 | 32.65 | 18 |
| 1727814420 | 33.52 | -0.43 | -1.27 | 33.52 | 33.52 | 33.52 | 1 |
| 1727728020 | 33.95 | 1.41 | 4.33 | 33.95 | 33.95 | 33.95 | 1 |
| 1727468760 | 32.54 | -0.05 | -0.15 | 32.54 | 32.54 | 32.54 | 25 |
| 1727382360 | 32.59 | -0.1 | -0.31 | 32.409999 | 32.59 | 32.409999 | 111 |
| 1727295960 | 32.689999 | 0 | 0.00 | 32.689999 | 32.689999 | 32.689999 | 0 |
| 1727209560 | 32.689999 | -0.51 | -1.54 | 32.79 | 32.79 | 32.689999 | 378 |
| 1727123160 | 33.2 | 0.41 | 1.25 | 33.2 | 33.2 | 33.2 | 1 |
| 1726864020 | 32.79 | -0.45 | -1.35 | 33.33 | 33.33 | 32.79 | 138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
