Zeta Global Holdings Corp (8EO)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 4.38596491228 | 22.8 | 24.6 | 21.2 | 1576 | 23.04805178 | DE |
| 4 | 1.4 | 6.25 | 22.4 | 24.6 | 21 | 1897 | 22.63307153 | DE |
| 12 | 9.5 | 66.4335664336 | 14.3 | 24.6 | 14.3 | 1855 | 20.40605172 | DE |
| 26 | 13.600001 | 133.333356209 | 10.199999 | 24.6 | 10.199999 | 2437 | 16.1668219 | DE |
| 52 | 13.600001 | 133.333356209 | 10.199999 | 24.6 | 10.199999 | 2437 | 16.1668219 | DE |
| 156 | 13.600001 | 133.333356209 | 10.199999 | 24.6 | 10.199999 | 2437 | 16.1668219 | DE |
| 260 | 13.600001 | 133.333356209 | 10.199999 | 24.6 | 10.199999 | 2437 | 16.1668219 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726086360 | 23.6 | 1 | 4.42 | 22.2 | 23.6 | 22.2 | 335 |
| 1725999960 | 22.6 | -1 | -4.24 | 23.4 | 24 | 22.4 | 1628 |
| 1725913620 | 23.6 | 0.8 | 3.51 | 23.2 | 23.8 | 23.2 | 1429 |
| 1725654360 | 22.8 | -1.6 | -6.56 | 24.4 | 24.6 | 22.8 | 1204 |
| 1725567960 | 24.4 | 2 | 8.93 | 21.8 | 24.6 | 21.2 | 1292 |
| 1725481560 | 22.4 | -0.8 | -3.45 | 22.8 | 23.4 | 22.4 | 2326 |
| 1725395160 | 23.2 | -1 | -4.13 | 24 | 24.6 | 23 | 2329 |
| 1725308760 | 24.2 | 0.6 | 2.54 | 24.2 | 24.2 | 23.6 | 831 |
| 1725049560 | 23.6 | 0.2 | 0.85 | 23.8 | 23.8 | 23.2 | 1372 |
| 1724963160 | 23.4 | 0.6 | 2.63 | 22.2 | 23.6 | 22.2 | 3197 |
| 1724876760 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 72 |
| 1724790420 | 22.8 | 0.4 | 1.79 | 22.8 | 22.8 | 22.2 | 2502 |
| 1724704020 | 22.4 | 0.2 | 0.90 | 22.6 | 22.8 | 22.2 | 1022 |
| 1724444820 | 22.2 | 0.6 | 2.78 | 21.6 | 22.2 | 21.6 | 20 |
| 1724358420 | 21.6 | 0.4 | 1.89 | 21.6 | 21.6 | 21.399999 | 302 |
| 1724271960 | 21.2 | -0.6 | -2.75 | 22 | 22.4 | 21 | 804 |
| 1724185560 | 21.8 | -0.2 | -0.91 | 22.6 | 22.6 | 21.8 | 2964 |
| 1724099220 | 22 | -0.4 | -1.79 | 23.2 | 23.2 | 22 | 2985 |
| 1723840020 | 22.4 | 0 | 0.00 | 22.6 | 22.8 | 22.2 | 3311 |
| 1723753620 | 22.4 | 0.8 | 3.70 | 21.8 | 22.4 | 21.399999 | 6712 |
| 1723667160 | 21.6 | -0.4 | -1.82 | 22.4 | 22.4 | 21.6 | 1640 |
| 1723580760 | 22 | 1 | 4.76 | 20.8 | 22 | 20.8 | 486 |
| 1723494360 | 21 | -0.8 | -3.67 | 21.8 | 22 | 21 | 250 |
| 1723235220 | 21.8 | 0.8 | 3.81 | 21.8 | 22.2 | 21.399999 | 1995 |
| 1723148820 | 21 | -0.4 | -1.87 | 20.399999 | 21 | 20.2 | 282 |
| 1723062360 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21 | 186 |
| 1722975960 | 21.399999 | 1.7 | 8.63 | 20.8 | 21.399999 | 20.399999 | 6957 |
| 1722889620 | 19.7 | -1.5 | -7.08 | 20.6 | 20.6 | 17.5 | 23111 |
| 1722630360 | 21.2 | -0.8 | -3.64 | 22.2 | 22.2 | 20 | 3033 |
| 1722544020 | 22 | 2 | 10.00 | 22 | 23 | 21 | 3072 |
| 1722457560 | 20 | 0.6 | 3.09 | 19.1 | 20 | 19.1 | 1056 |
| 1722371220 | 19.399999 | 0.1 | 0.52 | 19.3 | 19.399999 | 19.3 | 175 |
| 1722284760 | 19.3 | -0.4 | -2.03 | 19.8 | 20.2 | 19 | 915 |
| 1722025620 | 19.7 | 0.6 | 3.14 | 19.2 | 19.8 | 19.2 | 624 |
| 1721939160 | 19.1 | 0.6 | 3.24 | 18.1 | 19.1 | 17.8 | 3650 |
| 1721852820 | 18.5 | -1.2 | -6.09 | 20 | 20 | 18.5 | 1814 |
| 1721766420 | 19.7 | 0.5 | 2.60 | 19.1 | 19.899999 | 19.1 | 2714 |
| 1721679960 | 19.2 | 0.6 | 3.23 | 18.899999 | 19.8 | 18.899999 | 261 |
| 1721420760 | 18.6 | 0.4 | 2.20 | 19 | 19.399999 | 18.6 | 3824 |
| 1721334360 | 18.2 | -0.1 | -0.55 | 19.1 | 19.2 | 18.2 | 786 |
| 1721248020 | 18.3 | -0.2 | -1.08 | 18.899999 | 21 | 17.899999 | 4664 |
| 1721161560 | 18.5 | 1 | 5.71 | 17.5 | 18.5 | 17.5 | 2491 |
| 1721075160 | 17.5 | 1.3 | 8.02 | 16.5 | 17.5 | 16.5 | 1717 |
| 1720815960 | 16.2 | 0.4 | 2.53 | 16.1 | 16.2 | 16.1 | 889 |
| 1720729560 | 15.8 | 0.5 | 3.27 | 15.6 | 15.8 | 15.6 | 600 |
| 1720643220 | 15.3 | -0.5 | -3.16 | 15.5 | 16 | 15.2 | 703 |
| 1720556760 | 15.8 | 0 | 0.00 | 16.1 | 16.2 | 15.7 | 1025 |
| 1720470360 | 15.8 | -0.4 | -2.47 | 16.2 | 16.2 | 15.1 | 434 |
| 1720211220 | 16.2 | 0.1 | 0.62 | 16.2 | 16.2 | 16.1 | 417 |
| 1720124820 | 16.1 | -0.4 | -2.42 | 16.1 | 16.1 | 16.1 | 162 |
| 1720038420 | 16.5 | 0.1 | 0.61 | 16.5 | 16.5 | 16.5 | 125 |
| 1719952020 | 16.399999 | -0.6 | -3.53 | 17.1 | 17.1 | 16.399999 | 220 |
| 1719865620 | 17 | 0.5 | 3.03 | 16.6 | 17 | 16.6 | 471 |
| 1719606420 | 16.5 | 1.3 | 8.55 | 16.399999 | 16.5 | 16 | 585 |
| 1719520020 | 15.2 | -0.3 | -1.94 | 15.2 | 15.2 | 15.2 | 210 |
| 1719433620 | 15.5 | 0.3 | 1.97 | 15.5 | 15.7 | 15.4 | 352 |
| 1719347160 | 15.2 | 0.6 | 4.11 | 15.2 | 15.2 | 15.2 | 7 |
| 1719260820 | 14.6 | 0.2 | 1.39 | 14.8 | 14.8 | 14.6 | 322 |
| 1719001620 | 14.4 | 0 | 0.00 | 14.6 | 14.6 | 14.4 | 700 |
| 1718915160 | 14.4 | -0.3 | -2.04 | 14.4 | 14.7 | 14.3 | 1594 |
| 1718828820 | 14.7 | 0.2 | 1.38 | 14.3 | 14.7 | 14.3 | 485 |
| 1718742360 | 14.5 | -0.6 | -3.97 | 14.8 | 14.8 | 14.3 | 1047 |
| 1718656020 | 15.1 | -0.1 | -0.66 | 15.2 | 15.2 | 14.9 | 508 |
| 1718396820 | 15.2 | -0.2 | -1.30 | 15.1 | 15.2 | 15 | 1955 |
| 1718310420 | 15.4 | -0.8 | -4.94 | 16.1 | 16.1 | 15.4 | 565 |
| 1718224020 | 16.2 | 0.7 | 4.52 | 15.6 | 16.2 | 15.2 | 1485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
