ADT Inc (541)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -2.17391304348 | 6.9 | 6.9 | 6.8 | 43 | 6.89647059 | DE |
| 4 | 0 | 0 | 6.75 | 6.9 | 6.5 | 267 | 6.55569823 | DE |
| 12 | -0.35 | -4.92957746479 | 7.1 | 7.55 | 6.2 | 634 | 7.30762359 | DE |
| 26 | 0 | 0 | 6.75 | 7.55 | 5.85 | 562 | 6.99426375 | DE |
| 52 | 0.8 | 13.4453781513 | 5.95 | 7.55 | 5.65 | 550 | 6.70031035 | DE |
| 156 | 0.95 | 16.3793103448 | 5.8 | 7.55 | 5.2 | 582 | 6.48985299 | DE |
| 260 | 0.95 | 16.3793103448 | 5.8 | 7.55 | 5.2 | 582 | 6.48985299 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1736458020 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1736371620 | 6.8 | -0.1 | -1.45 | 6.8 | 6.8 | 6.8 | 3 |
| 1736285220 | 6.9 | 0.25 | 3.76 | 6.9 | 6.9 | 6.9 | 82 |
| 1736198820 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1735939620 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1735853220 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1735594020 | 6.65 | 0.05 | 0.76 | 6.7 | 6.7 | 6.65 | 28 |
| 1735334820 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1734989220 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1734730020 | 6.6 | 0.1 | 1.54 | 6.6 | 6.6 | 6.6 | 4 |
| 1734643620 | 6.5 | -0.3 | -4.41 | 6.6 | 6.6 | 6.5 | 1499 |
| 1734557220 | 6.8 | 0.05 | 0.74 | 6.8 | 6.8 | 6.8 | 51 |
| 1734470820 | 6.75 | -0.3 | -4.26 | 6.75 | 6.75 | 6.75 | 202 |
| 1734384420 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1734125220 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1734038820 | 7.05 | -0.2 | -2.76 | 7 | 7.05 | 7 | 172 |
| 1733952420 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1733866020 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1733779620 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1733520420 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1733434020 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1733347620 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1733261220 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1733174820 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1732915620 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1732829220 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1732742820 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1732656420 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1732570020 | 7.25 | 0.1 | 1.40 | 7.3 | 7.3 | 7.2 | 939 |
| 1732310820 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1732224420 | 7.15 | 0.05 | 0.70 | 7.15 | 7.15 | 7.15 | 139 |
| 1732138020 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1732051620 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 50 |
| 1731965160 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1731705960 | 7.1 | -0.15 | -2.07 | 7.1 | 7.1 | 7.1 | 20 |
| 1731619560 | 7.25 | -0.05 | -0.68 | 7.25 | 7.25 | 7.25 | 318 |
| 1731533220 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1731446820 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1731360420 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 76 |
| 1731101220 | 7.3 | 0.3 | 4.29 | 7.3 | 7.3 | 7.3 | 100 |
| 1731014760 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1730928360 | 7 | 0.3 | 4.48 | 7 | 7 | 7 | 134 |
| 1730841960 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1730755560 | 6.7 | -0.05 | -0.74 | 6.7 | 6.7 | 6.7 | 95 |
| 1730496360 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1730409960 | 6.75 | -0.05 | -0.74 | 6.75 | 6.75 | 6.75 | 588 |
| 1730323560 | 6.8 | 0.6 | 9.68 | 6.8 | 6.8 | 6.8 | 165 |
| 1730237160 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1730150760 | 6.2 | -1.35 | -17.88 | 6.2 | 6.2 | 6.2 | 131 |
| 1729888020 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 261 |
| 1729801560 | 7.55 | 1.25 | 19.84 | 7.1 | 7.55 | 7.1 | 8880 |
| 1729715160 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1729628760 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1729542360 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1729283160 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1729196760 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1729110360 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 340 |
| 1728975600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1728889200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1728630000 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
