SEMrush Holdings Inc (628)
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 | 0.8 | 5.36912751678 | 14.9 | 16.3 | 14.9 | 837 | 15.18650478 | DE |
| 4 | 3.8 | 31.9327731092 | 11.9 | 16.3 | 11 | 2301 | 11.7500326 | DE |
| 12 | 3.7 | 30.8333333333 | 12 | 16.3 | 11 | 1131 | 12.18236051 | DE |
| 26 | 1.7 | 12.1428571429 | 14 | 16.3 | 11 | 1265 | 12.70944873 | DE |
| 52 | 3.9 | 33.0508474576 | 11.8 | 16.3 | 11 | 1037 | 12.78766986 | DE |
| 156 | 3.9 | 33.0508474576 | 11.8 | 16.3 | 11 | 1037 | 12.78766986 | DE |
| 260 | 3.9 | 33.0508474576 | 11.8 | 16.3 | 11 | 1037 | 12.78766986 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1737667620 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1737581220 | 15.4 | -0.3 | -1.91 | 16.3 | 16.3 | 15.4 | 529 |
| 1737494820 | 15.7 | 0.8 | 5.37 | 15.2 | 15.7 | 15.2 | 569 |
| 1737408420 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1737149220 | 14.9 | 0.4 | 2.76 | 14.9 | 15 | 14.9 | 1414 |
| 1737062820 | 14.5 | 0.5 | 3.57 | 14.5 | 14.5 | 14.4 | 331 |
| 1736976420 | 14 | 1.7 | 13.82 | 13 | 14 | 13 | 125 |
| 1736890020 | 12.3 | 0.2 | 1.65 | 12.3 | 12.5 | 12.3 | 295 |
| 1736803620 | 12.1 | 0.8 | 7.08 | 11.4 | 12.2 | 11.4 | 2375 |
| 1736544420 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1736458020 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 455 |
| 1736371620 | 11.3 | 0.1 | 0.89 | 11 | 11.5 | 11 | 9011 |
| 1736285220 | 11.2 | -0.2 | -1.75 | 11.3 | 11.5 | 11 | 11413 |
| 1736198820 | 11.4 | -0.1 | -0.87 | 11.4 | 11.4 | 11.4 | 70 |
| 1735939620 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1735853220 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1735594020 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1735334820 | 11.5 | -0.2 | -1.71 | 11.9 | 11.9 | 11.5 | 1021 |
| 1734989220 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1734730020 | 11.7 | -0.2 | -1.68 | 11.7 | 11.7 | 11.7 | 150 |
| 1734643620 | 11.9 | 0.2 | 1.71 | 11.9 | 11.9 | 11.9 | 100 |
| 1734557220 | 11.7 | -1.1 | -8.59 | 12.4 | 12.4 | 11.7 | 275 |
| 1734470820 | 12.8 | -0.6 | -4.48 | 12.8 | 12.8 | 12.8 | 320 |
| 1734384420 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1734125220 | 13.4 | 0.1 | 0.75 | 13.4 | 13.4 | 13.4 | 190 |
| 1734038820 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1733952420 | 13.3 | -0.1 | -0.75 | 13.2 | 13.3 | 13.2 | 80 |
| 1733866020 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1733779620 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1733520420 | 13.4 | 0.1 | 0.75 | 13.5 | 13.5 | 13.4 | 800 |
| 1733434020 | 13.3 | -0.1 | -0.75 | 13.6 | 13.6 | 13.3 | 240 |
| 1733347620 | 13.4 | 0.3 | 2.29 | 13.1 | 13.4 | 13.1 | 200 |
| 1733261220 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1733174820 | 13.1 | -0.4 | -2.96 | 13.1 | 13.1 | 13.1 | 100 |
| 1732915620 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1732829220 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1732742820 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1732656420 | 13.5 | -0.1 | -0.74 | 13.5 | 13.5 | 13.5 | 50 |
| 1732570020 | 13.6 | -0.7 | -4.90 | 13.5 | 13.6 | 13.5 | 524 |
| 1732310820 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1732224420 | 14.3 | 0.7 | 5.15 | 13.7 | 14.3 | 13.6 | 3949 |
| 1732138020 | 13.6 | 0.5 | 3.82 | 13.3 | 13.6 | 13.3 | 191 |
| 1732051620 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1731965220 | 13.1 | 0.5 | 3.97 | 13.1 | 13.1 | 13.1 | 85 |
| 1731705960 | 12.6 | -0.3 | -2.33 | 12.5 | 12.6 | 12.4 | 936 |
| 1731619560 | 12.9 | -0.3 | -2.27 | 12.9 | 12.9 | 12.9 | 25 |
| 1731533160 | 13.2 | 0.1 | 0.76 | 13.3 | 13.5 | 13 | 228 |
| 1731446820 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1731360420 | 13.1 | 1 | 8.26 | 13.1 | 13.1 | 13.1 | 51 |
| 1731101220 | 12.1 | 0.1 | 0.83 | 11.4 | 12.1 | 11.4 | 862 |
| 1731014760 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1730928360 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1730841960 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1730755560 | 12 | -0.1 | -0.83 | 12 | 12 | 12 | 350 |
| 1730496360 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1730409960 | 12.1 | 0.1 | 0.83 | 12.1 | 12.1 | 12.1 | 60 |
| 1730323560 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1730237160 | 12 | 0 | 0.00 | 12 | 12.1 | 12 | 1356 |
| 1730150760 | 12 | 0.3 | 2.56 | 11.9 | 12 | 11.9 | 80 |
| 1729888020 | 11.7 | -0.2 | -1.68 | 11.7 | 11.7 | 11.7 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
