Kronos Worldwide Inc (K1W)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0952380952381 | 10.5 | 10.5 | 10.22 | 250 | 10.5 | DE |
| 4 | -0.38 | -3.48943985308 | 10.89 | 11.28 | 9.6999999 | 1889 | 11.04459566 | DE |
| 12 | -2.16 | -17.0481452249 | 12.67 | 13.28 | 9.295 | 3248 | 11.71691812 | DE |
| 26 | 2.46 | 30.5590062112 | 8.05 | 13.28 | 8 | 2043 | 11.55833364 | DE |
| 52 | 2.71 | 34.7435897436 | 7.8 | 13.28 | 6 | 1286 | 10.94787966 | DE |
| 156 | 2.71 | 34.7435897436 | 7.8 | 13.28 | 6 | 1286 | 10.94787966 | DE |
| 260 | 2.71 | 34.7435897436 | 7.8 | 13.28 | 6 | 1286 | 10.94787966 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 10.22 | -0.28 | -2.67 | 10.22 | 10.22 | 10.22 | 1 |
| 1724358420 | 10.5 | 0.11 | 1.06 | 10.5 | 10.5 | 10.5 | 250 |
| 1724272020 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1724185620 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1724099220 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1723840020 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1723753620 | 10.39 | 0.69 | 7.11 | 9.73 | 10.39 | 9.73 | 980 |
| 1723667160 | 9.6999999 | -0.04 | -0.36 | 9.75 | 9.75 | 9.6999999 | 40 |
| 1723580820 | 9.735 | 0 | 0.00 | 9.735 | 9.735 | 9.735 | 0 |
| 1723494420 | 9.735 | 0 | 0.00 | 9.735 | 9.735 | 9.735 | 0 |
| 1723235220 | 9.735 | 0 | 0.00 | 9.735 | 9.735 | 9.735 | 0 |
| 1723148820 | 9.735 | 0 | 0.00 | 9.735 | 9.735 | 9.735 | 0 |
| 1723062420 | 9.735 | 0 | 0.00 | 9.735 | 9.735 | 9.735 | 0 |
| 1722976020 | 9.735 | 0 | 0.00 | 9.735 | 9.735 | 9.735 | 0 |
| 1722889620 | 9.735 | -1.54 | -13.62 | 9.735 | 9.735 | 9.735 | 500 |
| 1722630420 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.27 | 0 |
| 1722544020 | 11.27 | -0.01 | -0.09 | 11.27 | 11.27 | 11.27 | 18 |
| 1722457560 | 11.28 | 0.16 | 1.44 | 11.09 | 11.28 | 11.09 | 1085 |
| 1722371220 | 11.12 | 0.05 | 0.45 | 11.16 | 11.16 | 11.07 | 4620 |
| 1722284760 | 11.07 | -0.1 | -0.90 | 11.19 | 11.19 | 11.07 | 3142 |
| 1722025620 | 11.17 | 0.35 | 3.23 | 10.89 | 11.17 | 10.89 | 6368 |
| 1721939160 | 10.82 | -0.21 | -1.90 | 10.82 | 10.82 | 10.82 | 750 |
| 1721852820 | 11.03 | 0.2 | 1.85 | 11.09 | 11.09 | 10.93 | 5073 |
| 1721766420 | 10.83 | 0.39 | 3.74 | 10.52 | 10.92 | 10.42 | 8581 |
| 1721677800 | 10.44 | 0.32 | 3.16 | 10.3 | 10.44 | 10.3 | 10 |
| 1721420760 | 10.119999 | 0.04 | 0.40 | 10.11 | 10.26 | 10.09 | 5392 |
| 1721334360 | 10.08 | -0.06 | -0.59 | 10.02 | 10.11 | 9.295 | 5708 |
| 1721248020 | 10.14 | -2.39 | -19.07 | 12.32 | 12.32 | 9.965 | 4592 |
| 1721161560 | 12.53 | 0.51 | 4.24 | 12.28 | 12.53 | 12.28 | 4500 |
| 1721075160 | 12.02 | 0.04 | 0.33 | 11.99 | 12.02 | 11.99 | 419 |
| 1720815960 | 11.98 | 0.3 | 2.57 | 11.88 | 11.98 | 11.88 | 2250 |
| 1720729560 | 11.68 | 0.21 | 1.83 | 11.81 | 11.81 | 11.62 | 4341 |
| 1720643220 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 3060 |
| 1720556760 | 11.47 | -0.25 | -2.13 | 11.48 | 11.48 | 11.47 | 4500 |
| 1720470360 | 11.72 | 0.2 | 1.74 | 11.67 | 11.72 | 11.67 | 9750 |
| 1720211220 | 11.52 | -0.33 | -2.78 | 11.52 | 11.52 | 11.52 | 2250 |
| 1720124820 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1720038420 | 11.85 | 0.07 | 0.59 | 12.2 | 12.2 | 11.84 | 3113 |
| 1719952020 | 11.78 | 0.2 | 1.73 | 11.78 | 11.78 | 11.78 | 1500 |
| 1719865620 | 11.58 | -0.1 | -0.86 | 11.74 | 11.74 | 11.42 | 4715 |
| 1719606420 | 11.68 | -0.03 | -0.26 | 11.82 | 11.82 | 11.68 | 3750 |
| 1719520020 | 11.71 | -0.11 | -0.93 | 11.71 | 11.71 | 11.71 | 387 |
| 1719433620 | 11.82 | -0.44 | -3.59 | 11.81 | 11.98 | 11.81 | 4510 |
| 1719347220 | 12.26 | 0 | 0.00 | 12.26 | 12.26 | 12.26 | 0 |
| 1719260820 | 12.26 | -0.02 | -0.16 | 12.33 | 12.33 | 12.26 | 6 |
| 1719001620 | 12.28 | -0.04 | -0.32 | 12.32 | 12.32 | 12.2 | 7250 |
| 1718915160 | 12.32 | -0.26 | -2.07 | 12.42 | 12.42 | 12.32 | 4500 |
| 1718828760 | 12.58 | 0 | 0.00 | 12.58 | 12.58 | 12.58 | 0 |
| 1718742360 | 12.58 | 0 | 0.00 | 12.47 | 12.58 | 12.47 | 780 |
| 1718656020 | 12.58 | -0.3 | -2.33 | 12.82 | 12.82 | 12.58 | 3880 |
| 1718396820 | 12.88 | -0.34 | -2.57 | 13 | 13 | 12.82 | 9900 |
| 1718310420 | 13.22 | 0.25 | 1.93 | 13.09 | 13.28 | 13.09 | 3900 |
| 1718224020 | 12.97 | 0.4 | 3.18 | 12.98 | 12.98 | 12.97 | 2250 |
| 1718137620 | 12.57 | 0.05 | 0.40 | 12.52 | 12.58 | 12.52 | 6250 |
| 1718051220 | 12.52 | 0.17 | 1.38 | 12.43 | 12.52 | 12.43 | 5350 |
| 1717792020 | 12.35 | -0.32 | -2.53 | 12.76 | 12.76 | 12.35 | 763 |
| 1717705620 | 12.67 | -0.15 | -1.17 | 12.79 | 12.79 | 12.67 | 1630 |
| 1717619220 | 12.82 | 0.29 | 2.31 | 12.82 | 12.82 | 12.82 | 2340 |
| 1717532820 | 12.53 | -0.14 | -1.10 | 12.53 | 12.53 | 12.53 | 800 |
| 1717446420 | 12.67 | 0.17 | 1.36 | 12.67 | 12.67 | 12.67 | 387 |
| 1717187220 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1717100820 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1717014420 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1716928020 | 12.5 | 0.68 | 5.75 | 12.5 | 12.5 | 12.5 | 300 |
| 1716841560 | 11.82 | -0.31 | -2.56 | 11.82 | 11.82 | 11.82 | 100 |
| 1716582420 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
