News Corp (NC0)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -1.4598540146 | 27.4 | 27.4 | 26.6 | 114 | 27.01450549 | DE |
| 4 | -1.2 | -4.25531914894 | 28.2 | 28.2 | 26.6 | 155 | 27.58774194 | DE |
| 12 | 3.2 | 13.4453781513 | 23.8 | 28.6 | 23.4 | 320 | 26.37719637 | DE |
| 26 | 0.8 | 3.0534351145 | 26.2 | 28.6 | 23 | 652 | 25.54289559 | DE |
| 52 | 4.8 | 21.6216216216 | 22.2 | 28.6 | 22.2 | 453 | 25.13287439 | DE |
| 156 | 8.100001 | 42.8571504157 | 18.899999 | 28.6 | 18.2 | 416 | 24.5717003 | DE |
| 260 | 8.100001 | 42.8571504157 | 18.899999 | 28.6 | 18.2 | 416 | 24.5717003 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 26.6 | -0.4 | -1.48 | 26.6 | 26.6 | 26.6 | 27 |
| 1734643620 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1734557220 | 27 | -0.2 | -0.74 | 27 | 27 | 27 | 368 |
| 1734470820 | 27.2 | -0.2 | -0.73 | 27.2 | 27.2 | 27.2 | 33 |
| 1734384420 | 27.4 | -0.4 | -1.44 | 27.4 | 27.4 | 27.4 | 27 |
| 1734125220 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1734038820 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1733952420 | 27.8 | -0.4 | -1.42 | 27.8 | 27.8 | 27.8 | 75 |
| 1733866020 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1733779620 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1733520420 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1733434020 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1733347620 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1733261220 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1733174820 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1732915620 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1732829220 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1732742820 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1732656420 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1732570020 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 400 |
| 1732310820 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1732224420 | 28.2 | 1.2 | 4.44 | 27.6 | 28.2 | 27.6 | 718 |
| 1732138020 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1732051620 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1731965220 | 27 | -0.6 | -2.17 | 26.8 | 27 | 26.8 | 301 |
| 1731705960 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 1 |
| 1731619560 | 27.6 | -0.2 | -0.72 | 27.6 | 27.6 | 27.6 | 711 |
| 1731533220 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1731446820 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1731360420 | 27.8 | -0.8 | -2.80 | 27.8 | 27.8 | 27.8 | 295 |
| 1731101220 | 28.6 | 1.6 | 5.93 | 27.2 | 28.6 | 27.2 | 550 |
| 1731014760 | 27 | 0 | 0.00 | 26.6 | 27 | 26.6 | 750 |
| 1730928360 | 27 | 3.2 | 13.45 | 27 | 27 | 27 | 180 |
| 1730838420 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1730752020 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1730492820 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1730406420 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1730320020 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1730233620 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1730147220 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1729888020 | 23.8 | -0.2 | -0.83 | 23.8 | 23.8 | 23.8 | 7 |
| 1729801560 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729715160 | 24 | -0.4 | -1.64 | 24 | 24 | 24 | 63 |
| 1729628760 | 24.4 | 0.4 | 1.67 | 24.4 | 24.4 | 24.4 | 350 |
| 1729542360 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729283160 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729196760 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729110360 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729023960 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1728937560 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1728678360 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1728591960 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1728505560 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1728419160 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1728332760 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1728073560 | 24 | 0.6 | 2.56 | 24 | 24 | 24 | 600 |
| 1727987220 | 23.4 | -0.4 | -1.68 | 23.4 | 23.4 | 23.4 | 381 |
| 1727900820 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1727814420 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 460 |
| 1727728020 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 430 |
| 1727468760 | 23.8 | -0.2 | -0.83 | 23.8 | 23.8 | 23.8 | 10 |
| 1727382360 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1727295960 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1727209560 | 24 | 0.6 | 2.56 | 23.8 | 24 | 23.8 | 87 |
| 1727074800 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1726815600 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
