Seagate Technology Plc (847)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 93.8 | -1.38 | -1.45 | 94.99 | 96 | 93.8 | 318 |
| 1738272420 | 95.18 | -0.92 | -0.96 | 96.06 | 96.34 | 94.36 | 649 |
| 1738186020 | 96.1 | 0.58 | 0.61 | 97.02 | 97.81 | 96.1 | 1135 |
| 1738099620 | 95.52 | -2.25 | -2.30 | 99.45 | 100.1 | 95 | 517 |
| 1738013220 | 97.77 | -5.53 | -5.35 | 100.74 | 100.74 | 97.59 | 658 |
| 1737754020 | 103.3 | 0 | 0.00 | 103.42 | 103.8 | 103 | 149 |
| 1737667620 | 103.3 | -1.08 | -1.03 | 103.74 | 103.74 | 102.08 | 1551 |
| 1737581220 | 104.38 | 6.64 | 6.79 | 101.96 | 107.24 | 101.22 | 1743 |
| 1737494820 | 97.74 | 3.61 | 3.84 | 94.17 | 98.14 | 94.17 | 1385 |
| 1737408420 | 94.13 | 1.35 | 1.46 | 94.92 | 94.92 | 94.06 | 237 |
| 1737149220 | 92.78 | 0.04 | 0.04 | 92.78 | 92.78 | 92.78 | 43 |
| 1737062820 | 92.74 | 0.54 | 0.59 | 91.68 | 92.74 | 91.68 | 36 |
| 1736976420 | 92.2 | 3.99 | 4.52 | 88.85 | 92.2 | 88.4 | 497 |
| 1736890020 | 88.21 | 1.33 | 1.53 | 87.41 | 88.21 | 87.41 | 222 |
| 1736803620 | 86.88 | 1.6 | 1.88 | 86.76 | 86.88 | 85.67 | 557 |
| 1736544420 | 85.28 | -0.47 | -0.55 | 85.28 | 85.28 | 85.28 | 17 |
| 1736458020 | 85.75 | -0.15 | -0.17 | 85.67 | 85.75 | 85.67 | 20 |
| 1736371620 | 85.9 | -0.39 | -0.45 | 86.33 | 86.33 | 85.9 | 10 |
| 1736285220 | 86.29 | 0.29 | 0.34 | 85.65 | 86.29 | 85.58 | 315 |
| 1736198820 | 86 | 0.11 | 0.13 | 86.79 | 87.42 | 86 | 262 |
| 1735939620 | 85.89 | 1.39 | 1.64 | 84.58 | 85.89 | 83.98 | 114 |
| 1735853220 | 84.5 | 1.37 | 1.65 | 83.81 | 84.5 | 83.4 | 81 |
| 1735594020 | 83.13 | -0.69 | -0.82 | 83.62 | 83.84 | 82.79 | 1190 |
| 1735334820 | 83.819999 | -0.65 | -0.77 | 84.62 | 85 | 83.819999 | 287 |
| 1734989220 | 84.47 | 0.34 | 0.40 | 83.989999 | 84.599999 | 83.9 | 205 |
| 1734730020 | 84.13 | -0.87 | -1.02 | 83.75 | 84.91 | 83.62 | 217 |
| 1734643620 | 85 | -4.39 | -4.91 | 86.25 | 87.23 | 85 | 613 |
| 1734557220 | 89.39 | -0.81 | -0.90 | 89.74 | 90.63 | 89.39 | 297 |
| 1734470820 | 90.2 | -1.03 | -1.13 | 90.65 | 90.85 | 90.2 | 449 |
| 1734384420 | 91.23 | -2.11 | -2.26 | 90.9 | 91.95 | 90.84 | 352 |
| 1734125220 | 93.34 | -0.66 | -0.70 | 92.91 | 93.34 | 92.91 | 24 |
| 1734038820 | 94 | 0.41 | 0.44 | 93.42 | 95.1 | 93.42 | 295 |
| 1733952420 | 93.59 | 1.42 | 1.54 | 93.23 | 93.59 | 93.23 | 200 |
| 1733866020 | 92.17 | -0.92 | -0.99 | 93.49 | 93.88 | 92.17 | 181 |
| 1733779620 | 93.09 | -0.69 | -0.74 | 93.64 | 93.64 | 93.09 | 35 |
| 1733520420 | 93.78 | 0.86 | 0.93 | 93.03 | 93.78 | 92.58 | 46 |
| 1733434020 | 92.92 | 0.14 | 0.15 | 92.33 | 93.67 | 92.33 | 302 |
| 1733347620 | 92.78 | -0.56 | -0.60 | 94.08 | 95.07 | 90.22 | 519 |
| 1733261220 | 93.34 | -5.39 | -5.46 | 98.61 | 100.1 | 93.34 | 891 |
| 1733174820 | 98.73 | 2.17 | 2.25 | 97.09 | 100.3 | 96.26 | 427 |
| 1732915620 | 96.56 | 1.69 | 1.78 | 96.04 | 96.56 | 96.04 | 16 |
| 1732829220 | 94.87 | 1.11 | 1.18 | 94.83 | 94.87 | 94.83 | 133 |
| 1732742820 | 93.76 | -3.43 | -3.53 | 96.63 | 96.63 | 93.76 | 71 |
| 1732656420 | 97.19 | 0.25 | 0.26 | 96.12 | 97.19 | 96.12 | 14 |
| 1732570020 | 96.94 | 1.04 | 1.08 | 95.75 | 96.94 | 95.75 | 23 |
| 1732310820 | 95.9 | 0.5 | 0.52 | 95.59 | 96.08 | 95.59 | 234 |
| 1732224420 | 95.4 | 2.37 | 2.55 | 92.56 | 95.52 | 92.51 | 271 |
| 1732138020 | 93.03 | 1.31 | 1.43 | 93.03 | 93.03 | 93.03 | 10 |
| 1732051620 | 91.72 | 0.29 | 0.32 | 91.72 | 91.72 | 91.72 | 5 |
| 1731965220 | 91.43 | -0.3 | -0.33 | 91.43 | 91.43 | 91.43 | 12 |
| 1731705960 | 91.73 | -1.2 | -1.29 | 91.63 | 92.5 | 91.56 | 256 |
| 1731619560 | 92.93 | -1.85 | -1.95 | 92.9 | 93.79 | 92.88 | 147 |
| 1731533160 | 94.78 | 1.57 | 1.68 | 93.56 | 94.78 | 93.56 | 137 |
| 1731446820 | 93.21 | -2.56 | -2.67 | 95.59 | 95.61 | 93.21 | 143 |
| 1731360420 | 95.77 | -1.91 | -1.96 | 98.04 | 98.04 | 95.33 | 708 |
| 1731101220 | 97.68 | 0.86 | 0.89 | 97.7 | 97.79 | 97.49 | 586 |
| 1731014760 | 96.82 | 1.02 | 1.06 | 95.8 | 96.82 | 95.8 | 106 |
| 1730928360 | 95.8 | 4.03 | 4.39 | 95.52 | 96.73 | 95.52 | 191 |
| 1730841960 | 91.77 | 1.02 | 1.12 | 91.77 | 91.77 | 91.77 | 20 |
| 1730755560 | 90.75 | -1.73 | -1.87 | 90.75 | 90.75 | 90.75 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
