Playtika Holding Corp (8II)
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 | -0.746268656716 | 6.7 | 6.85 | 6.7 | 9 | 6.78076923 | DE |
| 4 | -0.55 | -7.63888888889 | 7.2 | 7.2 | 6.4 | 106 | 6.69610936 | DE |
| 12 | -0.5 | -6.99300699301 | 7.15 | 8.1999999 | 6.4 | 578 | 7.65039889 | DE |
| 26 | -0.7 | -9.52380952381 | 7.35 | 8.1999999 | 6 | 697 | 7.16651603 | DE |
| 52 | -0.15 | -2.20588235294 | 6.8 | 8.3 | 6 | 685 | 7.21238517 | DE |
| 156 | -2.4 | -26.5193370166 | 9.05 | 9.05 | 6 | 640 | 7.32752459 | DE |
| 260 | -2.4 | -26.5193370166 | 9.05 | 9.05 | 6 | 640 | 7.32752459 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1736458020 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1736371620 | 6.7 | -0.15 | -2.19 | 6.7 | 6.7 | 6.7 | 1 |
| 1736285220 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1736198820 | 6.85 | 0.15 | 2.24 | 6.85 | 6.85 | 6.85 | 14 |
| 1735939620 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 11 |
| 1735853220 | 6.7 | 0.3 | 4.69 | 6.7 | 6.7 | 6.7 | 6 |
| 1735594020 | 6.4 | -0.1 | -1.54 | 6.4 | 6.4 | 6.4 | 49 |
| 1735334820 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 11 |
| 1734989220 | 6.5 | -0.2 | -2.99 | 6.5 | 6.5 | 6.5 | 12 |
| 1734730020 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1734643620 | 6.7 | -0.5 | -6.94 | 6.85 | 6.85 | 6.7 | 820 |
| 1734557220 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1734470820 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1734384420 | 7.2 | -0.55 | -7.10 | 7.2 | 7.2 | 7.2 | 27 |
| 1734125220 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1734038820 | 7.75 | -0.25 | -3.13 | 7.75 | 7.75 | 7.75 | 320 |
| 1733952420 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733866020 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733779620 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733520420 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733434020 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733347620 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733261220 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733174820 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732915620 | 8 | -0.2 | -2.44 | 8 | 8 | 8 | 2184 |
| 1732829220 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1732742820 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1732656420 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1732570020 | 8.1999999 | 0.25 | 3.14 | 8.1999999 | 8.1999999 | 8.1999999 | 2 |
| 1732310820 | 7.95 | -0.1 | -1.24 | 7.8 | 7.95 | 7.8 | 1600 |
| 1732224420 | 8.05 | 0.2 | 2.55 | 8.1999999 | 8.1999999 | 8.05 | 927 |
| 1732138020 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1732051620 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1731965220 | 7.85 | 0.3 | 3.97 | 7.85 | 7.85 | 7.85 | 500 |
| 1731706020 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1731619620 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1731533220 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1731446820 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1731360420 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1731101220 | 7.55 | 0.25 | 3.42 | 7.6 | 7.6 | 7.55 | 2620 |
| 1731014760 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1730928360 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1730841960 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1730755560 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1730496360 | 7.3 | 0.15 | 2.10 | 7.3 | 7.3 | 7.3 | 500 |
| 1730409960 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1730323560 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1730237160 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1730150760 | 7.15 | 0.15 | 2.14 | 7.15 | 7.15 | 7.15 | 800 |
| 1729839600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1729753200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1729666800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1729580400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1729494000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1729234800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1729148400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1729062000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1728975600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1728889200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1728630000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
