Tokai Carbon Co (7TC)
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 | -0.05 | -0.917431192661 | 5.45 | 5.45 | 5.4 | 128 | 5.43039216 | DE |
| 4 | -0.55 | -9.24369747899 | 5.95 | 5.95 | 5.4 | 492 | 5.74267655 | DE |
| 12 | -0.8 | -12.9032258065 | 6.2 | 6.5 | 5.4 | 729 | 6.05503615 | DE |
| 26 | -1.2 | -18.1818181818 | 6.6 | 6.7 | 5.4 | 566 | 6.11797414 | DE |
| 52 | -2.1 | -28 | 7.5 | 7.55 | 5.4 | 556 | 6.3839259 | DE |
| 156 | -2.1 | -28 | 7.5 | 7.55 | 5.4 | 556 | 6.3839259 | DE |
| 260 | -2.1 | -28 | 7.5 | 7.55 | 5.4 | 556 | 6.3839259 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1719520020 | 5.4 | -0.05 | -0.92 | 5.4 | 5.4 | 5.4 | 100 |
| 1719433620 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 155 |
| 1719347220 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1719260820 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1719001620 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1718915220 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1718828820 | 5.45 | -0.05 | -0.91 | 5.45 | 5.45 | 5.45 | 184 |
| 1718742420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718656020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 18 |
| 1718396820 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718310420 | 5.5 | -0.15 | -2.65 | 5.5 | 5.5 | 5.5 | 100 |
| 1718224020 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1718137620 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1718051220 | 5.65 | -0.1 | -1.74 | 5.65 | 5.65 | 5.65 | 40 |
| 1717792020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1717705620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1717619220 | 5.75 | -0.1 | -1.71 | 5.75 | 5.75 | 5.75 | 1474 |
| 1717532820 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1717446420 | 5.85 | 0.1 | 1.74 | 5.95 | 5.95 | 5.85 | 1410 |
| 1717187220 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1717100820 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1717014420 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1716928020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1716841620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1716582420 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1716496020 | 5.75 | -0.15 | -2.54 | 5.85 | 5.9 | 5.75 | 721 |
| 1716409620 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1716323220 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1716236820 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1715977620 | 5.9 | -0.05 | -0.84 | 5.9 | 5.95 | 5.9 | 1640 |
| 1715891220 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 27 |
| 1715804820 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1715718420 | 5.95 | 0.1 | 1.71 | 5.95 | 5.95 | 5.95 | 500 |
| 1715632020 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1715372820 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.85 | 150 |
| 1715286420 | 5.9 | -0.25 | -4.07 | 5.9 | 5.9 | 5.9 | 220 |
| 1715200020 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1715113620 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1715027220 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 250 |
| 1714768020 | 6.15 | 0 | 0.00 | 6.1 | 6.15 | 6.1 | 1628 |
| 1714681560 | 6.15 | -0.2 | -3.15 | 6.15 | 6.15 | 6.15 | 850 |
| 1714508760 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1714422360 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1714163160 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1714076760 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1713990360 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1713903960 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 4 |
| 1713817620 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1713558420 | 6.35 | 0.1 | 1.60 | 6.35 | 6.35 | 6.35 | 600 |
| 1713472020 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1713385620 | 6.25 | -0.2 | -3.10 | 6.25 | 6.25 | 6.25 | 12 |
| 1713299160 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1713212760 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1712953560 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1712867160 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1712780760 | 6.45 | 0.35 | 5.74 | 6.45 | 6.5 | 6.45 | 2239 |
| 1712694360 | 6.1 | -0.1 | -1.61 | 6.05 | 6.1 | 6.05 | 2000 |
| 1712607960 | 6.2 | 0.05 | 0.81 | 6.2 | 6.2 | 6.2 | 1762 |
| 1712348760 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1712262360 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1712175960 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1712089560 | 6.15 | 0.15 | 2.50 | 6.15 | 6.15 | 6.15 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
