International Seaways Inc (IS5)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.039999 | -11.386694233 | 35.479999 | 36.49 | 31.44 | 1874 | 34.6699936 | DE |
| 4 | -5.69 | -15.3245354161 | 37.13 | 39.6 | 31.44 | 1309 | 36.98735763 | DE |
| 12 | -3.57 | -10.1970865467 | 35.01 | 41.29 | 30.7 | 1146 | 36.27801421 | DE |
| 26 | -15.22 | -32.6189455637 | 46.66 | 49.8 | 30.7 | 1220 | 39.6954879 | DE |
| 52 | -17.76 | -36.0975609756 | 49.2 | 60.4 | 30.7 | 752 | 41.91780153 | DE |
| 156 | -8.96 | -22.1782178218 | 40.4 | 60.4 | 30.7 | 616 | 42.40881423 | DE |
| 260 | -8.96 | -22.1782178218 | 40.4 | 60.4 | 30.7 | 616 | 42.40881423 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 32.45 | -0.44 | -1.34 | 32.83 | 33.4 | 32.45 | 1856 |
| 1740691620 | 32.89 | -1.9 | -5.46 | 35.26 | 35.26 | 32.46 | 676 |
| 1740605220 | 34.79 | -0.05 | -0.14 | 34.95 | 35 | 34.59 | 1498 |
| 1740518820 | 34.84 | -0.93 | -2.60 | 35.979999 | 36.49 | 34.84 | 784 |
| 1740432420 | 35.77 | -0.23 | -0.64 | 35.479999 | 35.77 | 35 | 4555 |
| 1740173220 | 36 | -0.25 | -0.69 | 35.95 | 36.03 | 35.95 | 307 |
| 1740086820 | 36.25 | -0.58 | -1.57 | 37.07 | 37.08 | 36.25 | 323 |
| 1740000420 | 36.83 | -0.26 | -0.70 | 37.299999 | 37.299999 | 36.83 | 128 |
| 1739914020 | 37.09 | 0.88 | 2.43 | 36.92 | 37.09 | 36.28 | 262 |
| 1739827620 | 36.21 | -2.42 | -6.26 | 36.84 | 36.85 | 36.21 | 42 |
| 1739568420 | 38.63 | 1.13 | 3.01 | 37.65 | 38.63 | 37.65 | 149 |
| 1739482020 | 37.5 | -1.52 | -3.90 | 39.09 | 39.09 | 37.5 | 663 |
| 1739395620 | 39.02 | 0.67 | 1.75 | 38.54 | 39.02 | 38.53 | 1235 |
| 1739309220 | 38.35 | 0.13 | 0.34 | 38.47 | 38.64 | 38.34 | 3075 |
| 1739222820 | 38.22 | -0.14 | -0.36 | 37.82 | 38.22 | 37.81 | 281 |
| 1738963620 | 38.36 | 0.32 | 0.84 | 38.56 | 38.72 | 38.36 | 244 |
| 1738877220 | 38.04 | -0.96 | -2.46 | 39 | 39 | 38.04 | 547 |
| 1738790820 | 39 | -0.15 | -0.38 | 39.01 | 39.58 | 39 | 251 |
| 1738704420 | 39.15 | 1.21 | 3.19 | 37.47 | 39.15 | 37.21 | 3609 |
| 1738618020 | 37.94 | 0.66 | 1.77 | 37.13 | 39.6 | 37.13 | 5696 |
| 1738358820 | 37.28 | 0.1 | 0.27 | 37.97 | 38.4 | 37.19 | 1161 |
| 1738272420 | 37.18 | 1.6 | 4.50 | 36.409999 | 37.18 | 36.32 | 312 |
| 1738186020 | 35.58 | 0.93 | 2.68 | 35.21 | 35.58 | 35.21 | 108 |
| 1738099620 | 34.65 | 0.24 | 0.70 | 34.94 | 34.94 | 34.65 | 145 |
| 1738013220 | 34.409999 | 0.32 | 0.94 | 34.2 | 34.409999 | 34.19 | 155 |
| 1737754020 | 34.09 | -1.07 | -3.04 | 35.58 | 35.58 | 34 | 446 |
| 1737667620 | 35.159999 | -0.19 | -0.54 | 35.28 | 35.28 | 34.57 | 310 |
| 1737581220 | 35.35 | -0.16 | -0.45 | 35.06 | 35.6 | 34.94 | 499 |
| 1737494820 | 35.51 | -2.02 | -5.38 | 37.61 | 37.61 | 35.51 | 533 |
| 1737408420 | 37.53 | 0 | 0.00 | 37.53 | 37.53 | 37.53 | 0 |
| 1737149220 | 37.53 | -2.57 | -6.41 | 37.94 | 38.729999 | 37.299999 | 682 |
| 1737062820 | 40.1 | 0.05 | 0.12 | 40.84 | 40.84 | 40.1 | 210 |
| 1736976420 | 40.049999 | 0.3 | 0.75 | 40.4 | 40.57 | 40.049999 | 214 |
| 1736890020 | 39.75 | -1.41 | -3.43 | 40.71 | 40.79 | 39.729999 | 716 |
| 1736803620 | 41.159999 | 1.51 | 3.81 | 40.119999 | 41.29 | 39.89 | 3929 |
| 1736544420 | 39.65 | 2.3 | 6.16 | 37.36 | 40.36 | 37.2 | 1433 |
| 1736458020 | 37.35 | 0.33 | 0.89 | 37.409999 | 37.409999 | 37.35 | 200 |
| 1736371620 | 37.02 | 0.34 | 0.93 | 37.56 | 37.64 | 36.34 | 1694 |
| 1736285220 | 36.68 | 2.35 | 6.85 | 34.33 | 37.01 | 34.31 | 1462 |
| 1736198820 | 34.33 | -0.31 | -0.89 | 34.01 | 35 | 34.01 | 1291 |
| 1735939620 | 34.64 | -0.61 | -1.73 | 35.65 | 35.75 | 34.229999 | 8874 |
| 1735853220 | 35.25 | 0.94 | 2.74 | 35.08 | 36 | 35 | 670 |
| 1735594020 | 34.31 | -0.18 | -0.52 | 34.56 | 34.57 | 34.31 | 325 |
| 1735334820 | 34.49 | 2.28 | 7.08 | 34.4 | 35.09 | 34.4 | 1364 |
| 1734989220 | 32.21 | 0.71 | 2.25 | 31.6 | 32.33 | 30.98 | 29 |
| 1734730020 | 31.5 | 0 | 0.00 | 31.52 | 31.52 | 30.7 | 175 |
| 1734643620 | 31.5 | -1 | -3.08 | 32.49 | 32.49 | 31.5 | 311 |
| 1734557220 | 32.5 | 1.09 | 3.47 | 31.41 | 32.549999 | 31.41 | 107 |
| 1734470820 | 31.41 | -0.69 | -2.15 | 31.91 | 32.54 | 31.31 | 1332 |
| 1734384420 | 32.1 | -1.03 | -3.11 | 32.96 | 33.65 | 32.1 | 2242 |
| 1734125220 | 33.13 | -1.24 | -3.61 | 33.53 | 33.53 | 32.74 | 1099 |
| 1734038820 | 34.369999 | 0 | 0.00 | 34.06 | 34.52 | 34.04 | 1608 |
| 1733952420 | 34.369999 | -1.23 | -3.46 | 34.92 | 34.92 | 34.369999 | 491 |
| 1733866020 | 35.6 | 0.31 | 0.88 | 35.49 | 36.31 | 35.49 | 926 |
| 1733779620 | 35.29 | 0.15 | 0.43 | 35.01 | 35.44 | 35.01 | 644 |
| 1733520420 | 35.14 | -0.27 | -0.76 | 35.81 | 35.83 | 35 | 432 |
| 1733434020 | 35.409999 | -1.13 | -3.09 | 36.58 | 36.63 | 35.4 | 903 |
| 1733347620 | 36.54 | -1.24 | -3.28 | 38.26 | 38.39 | 36.54 | 385 |
| 1733261220 | 37.78 | 1.14 | 3.11 | 36.74 | 37.78 | 35.99 | 4674 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
