Ufp Techs Inc Dl 01 (UFP)
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 | 15.6 | 6.26506024096 | 249 | 272.2 | 249 | 59 | 264.9003367 | DE |
| 4 | 26 | 10.896898575 | 238.6 | 272.2 | 229 | 49 | 252.44251012 | DE |
| 12 | -58.79999 | -18.1818156519 | 323.39999 | 334.8 | 221.4 | 71 | 261.72538213 | DE |
| 26 | -29.79999 | -10.1222795558 | 294.39999 | 334.8 | 221.4 | 80 | 277.07336941 | DE |
| 52 | 106.6 | 67.4683544304 | 158 | 334.8 | 156 | 81 | 253.38612238 | DE |
| 156 | 103.6 | 64.347826087 | 161 | 334.8 | 122 | 94 | 215.90843734 | DE |
| 260 | 103.6 | 64.347826087 | 161 | 334.8 | 122 | 94 | 215.90843734 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 260 | -9.8 | -3.63 | 267.8 | 267.8 | 260 | 31 |
| 1738272420 | 269.8 | 12.8 | 4.98 | 264.6 | 269.8 | 262 | 87 |
| 1738186020 | 257 | 0.8 | 0.31 | 256 | 257 | 256 | 44 |
| 1738099620 | 256.2 | -10.4 | -3.90 | 272.2 | 272.2 | 256.2 | 33 |
| 1738013220 | 266.6 | 17.6 | 7.07 | 252.8 | 269 | 252.8 | 132 |
| 1737754020 | 249 | -5.4 | -2.12 | 249 | 249 | 249 | 1 |
| 1737667620 | 254.4 | -8.4 | -3.20 | 262.6 | 262.6 | 248.4 | 82 |
| 1737581220 | 262.8 | -2.8 | -1.05 | 264.8 | 266.2 | 262.8 | 31 |
| 1737494820 | 265.6 | 8.8 | 3.43 | 255.6 | 265.6 | 255.6 | 58 |
| 1737408420 | 256.8 | 0.6 | 0.23 | 256.8 | 256.8 | 256.8 | 5 |
| 1737149220 | 256.2 | 3.2 | 1.26 | 256.6 | 258.2 | 256.2 | 57 |
| 1737062820 | 253 | 2.2 | 0.88 | 246.6 | 253 | 246.6 | 81 |
| 1736976420 | 250.8 | 13.4 | 5.64 | 241 | 250.8 | 241 | 17 |
| 1736890020 | 237.4 | -2.2 | -0.92 | 239 | 255.2 | 237.4 | 45 |
| 1736803620 | 239.6 | 5.2 | 2.22 | 235.8 | 242.2 | 232.6 | 42 |
| 1736544420 | 234.4 | -10.2 | -4.17 | 242.4 | 242.4 | 234.4 | 44 |
| 1736458020 | 244.6 | 2.6 | 1.07 | 244.6 | 244.6 | 244.6 | 11 |
| 1736371620 | 242 | 12 | 5.22 | 233 | 242 | 233 | 66 |
| 1736285220 | 230 | -10.6 | -4.41 | 229.2 | 231.4 | 229 | 62 |
| 1736198820 | 240.6 | -1 | -0.41 | 234 | 240.6 | 234 | 45 |
| 1735939620 | 241.6 | 5 | 2.11 | 238.6 | 241.6 | 238.6 | 45 |
| 1735853220 | 236.6 | 1.8 | 0.77 | 237.4 | 237.4 | 236.6 | 13 |
| 1735594020 | 234.8 | 2.2 | 0.95 | 235 | 237.4 | 234.8 | 46 |
| 1735334820 | 232.6 | -8.4 | -3.49 | 243 | 243 | 232.6 | 67 |
| 1734989220 | 241 | 4.4 | 1.86 | 244.4 | 244.4 | 238.2 | 79 |
| 1734730020 | 236.6 | 1.6 | 0.68 | 236.8 | 237.4 | 234.4 | 42 |
| 1734643620 | 235 | 2 | 0.86 | 233.2 | 235 | 229.2 | 67 |
| 1734557220 | 233 | -3 | -1.27 | 242.2 | 252 | 233 | 113 |
| 1734470820 | 236 | -0.4 | -0.17 | 235.4 | 236 | 221.4 | 440 |
| 1734384420 | 236.4 | -10.6 | -4.29 | 245.2 | 247.2 | 236.4 | 157 |
| 1734125220 | 247 | -10 | -3.89 | 257.2 | 258 | 239.8 | 467 |
| 1734038820 | 257 | -19 | -6.88 | 282.6 | 282.6 | 256.39999 | 80 |
| 1733952420 | 276 | 2 | 0.73 | 277 | 277 | 276 | 31 |
| 1733866020 | 274 | 2.2 | 0.81 | 271 | 274 | 271 | 5 |
| 1733779620 | 271.8 | 1.4 | 0.52 | 272.8 | 273.39999 | 268.39999 | 126 |
| 1733520420 | 270.39999 | -5 | -1.82 | 274.39999 | 274.39999 | 270.39999 | 40 |
| 1733434020 | 275.39999 | -6.6 | -2.34 | 275.39999 | 275.39999 | 275.39999 | 14 |
| 1733347620 | 282 | -5.8 | -2.02 | 284.2 | 287.6 | 274 | 19 |
| 1733261220 | 287.8 | -2.8 | -0.96 | 291.39999 | 291.39999 | 285.39999 | 81 |
| 1733174820 | 290.6 | -9.6 | -3.20 | 308.6 | 308.8 | 290.6 | 63 |
| 1732915620 | 300.2 | -3.8 | -1.25 | 304.6 | 304.6 | 300.2 | 4 |
| 1732829220 | 304 | 6.2 | 2.08 | 304.2 | 304.2 | 304 | 9 |
| 1732742820 | 297.8 | 5.8 | 1.99 | 294.2 | 297.8 | 294.2 | 67 |
| 1732656420 | 292 | -12 | -3.95 | 298.8 | 298.8 | 291 | 58 |
| 1732570020 | 304 | 6.4 | 2.15 | 296.2 | 304 | 296.2 | 92 |
| 1732310820 | 297.6 | 9.8 | 3.41 | 294.2 | 297.6 | 294.2 | 8 |
| 1732224420 | 287.8 | 6.8 | 2.42 | 286 | 287.8 | 286 | 6 |
| 1732138020 | 281 | 2.2 | 0.79 | 277 | 281.8 | 275 | 90 |
| 1732051620 | 278.8 | 17 | 6.49 | 262.8 | 278.8 | 261.39999 | 44 |
| 1731965220 | 261.8 | -28.8 | -9.91 | 277.6 | 280 | 261.8 | 38 |
| 1731705960 | 290.6 | -5 | -1.69 | 292.8 | 292.8 | 290 | 20 |
| 1731619560 | 295.6 | 0 | 0.00 | 301.2 | 301.2 | 285.8 | 205 |
| 1731533160 | 295.6 | -26.2 | -8.14 | 321.6 | 327 | 295.6 | 156 |
| 1731446820 | 321.8 | -1 | -0.31 | 321.39999 | 334.8 | 321.39999 | 19 |
| 1731360420 | 322.8 | -8 | -2.42 | 323.8 | 326.8 | 320 | 110 |
| 1731101220 | 330.8 | 16.2 | 5.15 | 323.39999 | 330.8 | 323.39999 | 60 |
| 1731014760 | 314.6 | 1.2 | 0.38 | 321.39999 | 321.8 | 314.6 | 9 |
| 1730928360 | 313.39999 | 12.2 | 4.05 | 317.6 | 320 | 313.39999 | 93 |
| 1730841960 | 301.2 | 44.6 | 17.38 | 254 | 316.39999 | 254 | 712 |
| 1730755560 | 256.6 | 8 | 3.22 | 248.8 | 256.6 | 248.8 | 44 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
