IES Holdings Inc (45T)
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 | -84 | -28 | 300 | 308 | 190 | 421 | 212.63307985 | DE |
| 4 | 19 | 9.64467005076 | 197 | 308 | 190 | 255 | 227.8171926 | DE |
| 12 | -32 | -12.9032258065 | 248 | 308 | 190 | 337 | 238.96016807 | DE |
| 26 | 87 | 67.4418604651 | 129 | 308 | 123 | 277 | 202.54982808 | DE |
| 52 | 114 | 111.764705882 | 102 | 308 | 102 | 288 | 171.1273663 | DE |
| 156 | 114 | 111.764705882 | 102 | 308 | 102 | 288 | 171.1273663 | DE |
| 260 | 114 | 111.764705882 | 102 | 308 | 102 | 288 | 171.1273663 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738186020 | 206 | 0 | 0.00 | 208 | 208 | 204 | 62 |
| 1738099620 | 206 | 0 | 0.00 | 204 | 214 | 190 | 853 |
| 1738013220 | 206 | -66 | -24.26 | 278 | 286 | 202 | 1019 |
| 1737754020 | 272 | -18 | -6.21 | 294 | 296 | 272 | 18 |
| 1737667620 | 290 | -8 | -2.68 | 300 | 308 | 290 | 152 |
| 1737581220 | 298 | 36 | 13.74 | 270 | 306 | 268 | 245 |
| 1737494820 | 262 | 18 | 7.38 | 256 | 262 | 256 | 52 |
| 1737408420 | 244 | -8 | -3.17 | 244 | 244 | 244 | 85 |
| 1737149220 | 252 | 0 | 0.00 | 252 | 252 | 248 | 21 |
| 1737062820 | 252 | 2 | 0.80 | 252 | 252 | 246 | 79 |
| 1736976420 | 250 | 20 | 8.70 | 238 | 250 | 236 | 642 |
| 1736890020 | 230 | 16 | 7.48 | 220 | 230 | 218 | 614 |
| 1736803620 | 214 | 0 | 0.00 | 216 | 218 | 208 | 92 |
| 1736544420 | 214 | 0 | 0.00 | 214 | 214 | 214 | 0 |
| 1736458020 | 214 | 0 | 0.00 | 214 | 214 | 214 | 0 |
| 1736371620 | 214 | -10 | -4.46 | 216 | 216 | 214 | 31 |
| 1736285220 | 224 | -8 | -3.45 | 234 | 236 | 212 | 165 |
| 1736198820 | 232 | 12 | 5.45 | 222 | 232 | 216 | 197 |
| 1735939620 | 220 | 20 | 10.00 | 204 | 220 | 204 | 128 |
| 1735853220 | 200 | 5 | 2.56 | 197 | 204 | 194 | 140 |
| 1735594020 | 195 | -5 | -2.50 | 206 | 206 | 195 | 107 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
