IES Holdings Inc (45T)
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 | 0 | 202 | 210 | 198 | 481 | 200.47817048 | DE |
| 4 | -76 | -27.3381294964 | 278 | 306 | 192 | 423 | 225.72020006 | DE |
| 12 | 16 | 8.60215053763 | 186 | 306 | 184 | 294 | 234.26474099 | DE |
| 26 | 74 | 57.8125 | 128 | 306 | 123 | 316 | 181.94944101 | DE |
| 52 | 100 | 98.0392156863 | 102 | 306 | 102 | 285 | 167.24668748 | DE |
| 156 | 100 | 98.0392156863 | 102 | 306 | 102 | 285 | 167.24668748 | DE |
| 260 | 100 | 98.0392156863 | 102 | 306 | 102 | 285 | 167.24668748 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 200 | 0 | 0.00 | 206 | 210 | 200 | 159 |
| 1734989220 | 200 | -2 | -0.99 | 198 | 204 | 198 | 732 |
| 1734730020 | 202 | -4 | -1.94 | 202 | 208 | 199 | 230 |
| 1734643620 | 206 | 4 | 1.98 | 200 | 206 | 197 | 39 |
| 1734557220 | 202 | 0 | 0.00 | 202 | 210 | 192 | 1069 |
| 1734470820 | 202 | -8 | -3.81 | 208 | 210 | 199 | 389 |
| 1734384420 | 210 | -28 | -11.76 | 228 | 238 | 210 | 1645 |
| 1734125220 | 238 | -2 | -0.83 | 234 | 242 | 232 | 391 |
| 1734038820 | 240 | -6 | -2.44 | 240 | 246 | 238 | 372 |
| 1733952420 | 246 | 4 | 1.65 | 238 | 246 | 238 | 104 |
| 1733866020 | 242 | 2 | 0.83 | 236 | 244 | 236 | 249 |
| 1733779620 | 240 | -12 | -4.76 | 252 | 262 | 238 | 666 |
| 1733520420 | 252 | -18 | -6.67 | 264 | 270 | 252 | 452 |
| 1733434020 | 270 | -10 | -3.57 | 274 | 280 | 262 | 144 |
| 1733347620 | 280 | -4 | -1.41 | 288 | 288 | 280 | 104 |
| 1733261220 | 284 | 2 | 0.71 | 280 | 284 | 278 | 193 |
| 1733174820 | 282 | -10 | -3.42 | 296 | 306 | 282 | 321 |
| 1732915620 | 292 | 12 | 4.29 | 278 | 296 | 276 | 98 |
| 1732829220 | 280 | 8 | 2.94 | 276 | 280 | 276 | 293 |
| 1732742820 | 272 | -16 | -5.56 | 288 | 292 | 264 | 446 |
| 1732656420 | 288 | 20 | 7.46 | 270 | 296 | 270 | 573 |
| 1732570020 | 268 | 6 | 2.29 | 262 | 270 | 260 | 226 |
| 1732310820 | 262 | 4 | 1.55 | 256 | 280 | 254 | 270 |
| 1732224420 | 258 | 8 | 3.20 | 254 | 262 | 254 | 183 |
| 1732138020 | 250 | -20 | -7.41 | 278 | 294 | 246 | 676 |
| 1732051620 | 270 | 18 | 7.14 | 252 | 270 | 252 | 114 |
| 1731965220 | 252 | 8 | 3.28 | 242 | 252 | 234 | 268 |
| 1731705960 | 244 | -10 | -3.94 | 244 | 252 | 234 | 259 |
| 1731619560 | 254 | -2 | -0.78 | 260 | 262 | 250 | 269 |
| 1731533160 | 256 | -8 | -3.03 | 264 | 270 | 252 | 393 |
| 1731446820 | 264 | -12 | -4.35 | 274 | 280 | 264 | 133 |
| 1731360420 | 276 | 12 | 4.55 | 268 | 288 | 258 | 1356 |
| 1731101220 | 264 | 10 | 3.94 | 252 | 264 | 252 | 118 |
| 1731014760 | 254 | 10 | 4.10 | 248 | 254 | 246 | 214 |
| 1730928360 | 244 | 24 | 10.91 | 234 | 246 | 234 | 140 |
| 1730841960 | 220 | -2 | -0.90 | 220 | 220 | 220 | 42 |
| 1730755560 | 222 | 20 | 9.90 | 214 | 222 | 212 | 169 |
| 1730496360 | 202 | 3 | 1.51 | 202 | 202 | 202 | 1 |
| 1730409960 | 199 | 1 | 0.51 | 202 | 202 | 196 | 110 |
| 1730323560 | 198 | 1 | 0.51 | 198 | 198 | 198 | 4 |
| 1730237160 | 197 | -1 | -0.51 | 195 | 197 | 195 | 108 |
| 1730150760 | 198 | 8 | 4.21 | 194 | 202 | 194 | 714 |
| 1729888020 | 190 | -4 | -2.06 | 196 | 196 | 189 | 178 |
| 1729801560 | 194 | -2 | -1.02 | 197 | 198 | 192 | 196 |
| 1729715160 | 196 | -3 | -1.51 | 199 | 199 | 190 | 556 |
| 1729628760 | 199 | -13 | -6.13 | 212 | 212 | 199 | 110 |
| 1729542360 | 212 | 2 | 0.95 | 212 | 214 | 210 | 60 |
| 1729283160 | 210 | -2 | -0.94 | 214 | 214 | 208 | 322 |
| 1729196760 | 212 | 4 | 1.92 | 208 | 212 | 208 | 138 |
| 1729110360 | 208 | 4 | 1.96 | 200 | 210 | 200 | 68 |
| 1729023960 | 204 | -8 | -3.77 | 212 | 212 | 204 | 177 |
| 1728937620 | 212 | 14 | 7.07 | 202 | 216 | 202 | 71 |
| 1728678360 | 198 | 7 | 3.66 | 191 | 200 | 191 | 34 |
| 1728591960 | 191 | -4 | -2.05 | 190 | 191 | 184 | 174 |
| 1728505560 | 195 | -1 | -0.51 | 195 | 196 | 195 | 62 |
| 1728419160 | 196 | 5 | 2.62 | 191 | 196 | 191 | 99 |
| 1728332760 | 191 | 4 | 2.14 | 190 | 192 | 190 | 27 |
| 1728073560 | 187 | 4 | 2.19 | 186 | 189 | 186 | 207 |
| 1727987220 | 183 | 2 | 1.10 | 181 | 183 | 181 | 128 |
| 1727900820 | 181 | 3 | 1.69 | 179 | 181 | 176 | 132 |
| 1727814420 | 178 | -1 | -0.56 | 180 | 180 | 177 | 15 |
| 1727728020 | 179 | 3 | 1.70 | 180 | 184 | 179 | 206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
