Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 7.18 | -0.20 | -2.71% | 7.40 | 7.40 | 7.18 | 173,648 |
| May 09 2024 | 7.38 | 0.03 | 0.41% | 7.31 | 7.42 | 7.31 | 124,604 |
| May 08 2024 | 7.35 | -0.18 | -2.39% | 7.49 | 7.49 | 7.23 | 270,837 |
| May 07 2024 | 7.53 | -0.15 | -1.95% | 7.67 | 7.70 | 7.52 | 121,560 |
| May 06 2024 | 7.68 | 0.07 | 0.92% | 7.56 | 7.75 | 7.56 | 184,064 |
| May 03 2024 | 7.61 | 0.08 | 1.06% | 7.60 | 7.68 | 7.59 | 127,504 |
| May 02 2024 | 7.53 | 0.04 | 0.53% | 7.51 | 7.59 | 7.48 | 89,922 |
| May 01 2024 | 7.49 | 0.03 | 0.40% | 7.45 | 7.54 | 7.44 | 76,796 |
| Apr 30 2024 | 7.46 | -0.11 | -1.45% | 7.53 | 7.56 | 7.46 | 42,126 |
| Apr 29 2024 | 7.57 | -0.06 | -0.79% | 7.62 | 7.63 | 7.47 | 114,740 |
| Apr 26 2024 | 7.63 | 0.06 | 0.79% | 7.59 | 7.63 | 7.58 | 56,526 |
| Apr 25 2024 | 7.57 | -0.01 | -0.13% | 7.58 | 7.58 | 7.50 | 78,273 |
| Apr 24 2024 | 7.58 | -0.07 | -0.92% | 7.64 | 7.66 | 7.56 | 72,324 |
| Apr 23 2024 | 7.65 | 0.12 | 1.59% | 7.53 | 7.66 | 7.52 | 75,504 |
| Apr 22 2024 | 7.53 | 0.05 | 0.67% | 7.51 | 7.53 | 7.46 | 70,795 |
| Apr 19 2024 | 7.48 | 0.01 | 0.13% | 7.46 | 7.50 | 7.45 | 36,285 |
| Apr 18 2024 | 7.47 | -0.01 | -0.13% | 7.51 | 7.51 | 7.44 | 33,201 |
| Apr 17 2024 | 7.48 | -0.01 | -0.13% | 7.46 | 7.52 | 7.44 | 69,965 |
| Apr 16 2024 | 7.49 | -0.01 | -0.13% | 7.48 | 7.50 | 7.42 | 80,864 |
| Apr 15 2024 | 7.50 | -0.03 | -0.40% | 7.58 | 7.60 | 7.46 | 148,121 |
| Apr 12 2024 | 7.53 | -0.05 | -0.66% | 7.58 | 7.59 | 7.45 | 103,571 |
| Apr 11 2024 | 7.58 | 0.00 | 0.00% | 7.58 | 7.62 | 7.51 | 84,464 |
| Apr 10 2024 | 7.58 | -0.11 | -1.43% | 7.68 | 7.68 | 7.52 | 164,016 |
| Apr 09 2024 | 7.69 | 0.02 | 0.26% | 7.67 | 7.70 | 7.66 | 57,771 |
| Apr 08 2024 | 7.67 | 0.04 | 0.52% | 7.70 | 7.70 | 7.60 | 67,523 |
| Apr 05 2024 | 7.63 | 0.03 | 0.39% | 7.62 | 7.65 | 7.55 | 80,551 |
| Apr 04 2024 | 7.60 | -0.08 | -1.04% | 7.68 | 7.70 | 7.58 | 133,733 |
| Apr 03 2024 | 7.68 | -0.03 | -0.39% | 7.68 | 7.72 | 7.65 | 77,981 |
| Apr 02 2024 | 7.71 | -0.05 | -0.64% | 7.72 | 7.72 | 7.66 | 100,299 |
| Apr 01 2024 | 7.76 | 0.03 | 0.39% | 7.78 | 7.78 | 7.68 | 91,918 |
| Mar 28 2024 | 7.73 | -0.03 | -0.39% | 7.76 | 7.77 | 7.73 | 103,497 |
| Mar 27 2024 | 7.76 | 0.01 | 0.13% | 7.80 | 7.80 | 7.73 | 88,214 |
| Mar 26 2024 | 7.75 | -0.01 | -0.13% | 7.76 | 7.85 | 7.74 | 84,056 |
| Mar 25 2024 | 7.76 | -0.01 | -0.13% | 7.78 | 7.84 | 7.76 | 83,810 |
| Mar 22 2024 | 7.77 | -0.05 | -0.64% | 7.85 | 7.85 | 7.73 | 90,627 |
| Mar 21 2024 | 7.82 | 0.06 | 0.77% | 7.72 | 7.85 | 7.72 | 120,304 |
| Mar 20 2024 | 7.76 | 0.09 | 1.17% | 7.70 | 7.79 | 7.66 | 151,675 |
| Mar 19 2024 | 7.67 | 0.03 | 0.39% | 7.61 | 7.72 | 7.59 | 155,750 |
| Mar 18 2024 | 7.64 | -0.03 | -0.39% | 7.69 | 7.70 | 7.60 | 90,473 |
| Mar 15 2024 | 7.67 | -0.04 | -0.52% | 7.70 | 7.73 | 7.62 | 125,334 |
| Mar 14 2024 | 7.71 | 0.00 | 0.00% | 7.71 | 7.72 | 7.63 | 84,415 |
| Mar 13 2024 | 7.71 | -0.02 | -0.26% | 7.68 | 7.77 | 7.68 | 97,322 |
| Mar 12 2024 | 7.73 | -0.01 | -0.13% | 7.75 | 7.79 | 7.66 | 146,908 |
| Mar 11 2024 | 7.74 | 0.20 | 2.65% | 7.56 | 7.74 | 7.52 | 189,536 |
| Mar 08 2024 | 7.54 | -0.05 | -0.66% | 7.61 | 7.67 | 7.53 | 103,144 |
| Mar 07 2024 | 7.59 | 0.05 | 0.66% | 7.60 | 7.63 | 7.55 | 87,044 |
| Mar 06 2024 | 7.54 | 0.00 | 0.00% | 7.56 | 7.67 | 7.53 | 144,641 |
| Mar 05 2024 | 7.54 | -0.06 | -0.79% | 7.59 | 7.64 | 7.54 | 105,860 |
| Mar 04 2024 | 7.60 | -0.14 | -1.81% | 7.71 | 7.75 | 7.60 | 152,966 |
| Mar 01 2024 | 7.74 | 0.08 | 1.04% | 7.67 | 7.80 | 7.63 | 143,709 |
| Feb 29 2024 | 7.66 | -0.07 | -0.91% | 7.71 | 7.79 | 7.65 | 237,375 |
| Feb 28 2024 | 7.73 | 0.03 | 0.39% | 7.72 | 7.83 | 7.67 | 281,109 |
| Feb 27 2024 | 7.70 | 0.51 | 7.09% | 7.30 | 7.73 | 7.28 | 312,246 |
| Feb 26 2024 | 7.19 | -0.09 | -1.24% | 7.25 | 7.26 | 7.18 | 98,166 |
| Feb 23 2024 | 7.28 | 0.03 | 0.41% | 7.30 | 7.30 | 7.22 | 75,300 |
| Feb 22 2024 | 7.25 | 0.04 | 0.55% | 7.23 | 7.30 | 7.22 | 91,536 |
| Feb 21 2024 | 7.21 | 0.01 | 0.14% | 7.15 | 7.25 | 7.15 | 86,431 |
| Feb 20 2024 | 7.20 | -0.08 | -1.10% | 7.28 | 7.32 | 7.20 | 152,486 |
| Feb 16 2024 | 7.28 | 0.03 | 0.41% | 7.21 | 7.31 | 7.20 | 90,799 |
| Feb 15 2024 | 7.25 | 0.13 | 1.83% | 7.15 | 7.34 | 7.15 | 155,081 |
| Feb 14 2024 | 7.12 | 0.12 | 1.71% | 7.05 | 7.15 | 7.04 | 59,624 |
| Feb 13 2024 | 7.00 | -0.16 | -2.23% | 7.12 | 7.20 | 6.98 | 178,580 |
| Feb 12 2024 | 7.16 | -0.03 | -0.42% | 7.18 | 7.23 | 7.15 | 68,623 |
