Teton Advisors Inc (QX) (TETAA)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 14.25 | 14.25 | 14.25 | 100 | 14.25 | CS |
4 | -0.47 | -3.19293478261 | 14.72 | 14.8 | 14.25 | 3543 | 14.60482342 | CS |
12 | -0.25 | -1.72413793103 | 14.5 | 14.8 | 13.96 | 1721 | 14.57442375 | CS |
26 | -0.7 | -4.68227424749 | 14.95 | 15.5 | 13.96 | 889 | 14.64290659 | CS |
52 | 0.25 | 1.78571428571 | 14 | 15.5 | 13.84 | 873 | 14.62114458 | CS |
156 | -7.655 | -34.9463592787 | 21.905 | 22.01 | 13.51 | 682 | 15.06960413 | CS |
260 | -32.82 | -69.7259400892 | 47.07 | 47.07 | 13.51 | 588 | 16.4984742 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1733350200 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
1733263800 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
1733177400 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
1732918200 | 14.25 | -0.35 | -2.40 | 14.25 | 14.25 | 14.25 | 100 |
1732746540 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
1732660140 | 14.6 | 0.1 | 0.69 | 14.6 | 14.8 | 14.5875 | 11450 |
1732573740 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
1732314540 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
1732228140 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
1732141740 | 14.5 | -0.12 | -0.82 | 14.71 | 14.71 | 14.5 | 5650 |
1732054800 | 14.62 | -0.03 | -0.20 | 14.6275 | 14.6275 | 14.62 | 1300 |
1731968760 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
1731709560 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
1731623160 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
1731536760 | 14.65 | -0.15 | -1.01 | 14.65 | 14.65 | 14.65 | 3220 |
1731450000 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1731363600 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1731104400 | 14.8 | 0.08 | 0.54 | 14.75 | 14.8 | 14.75 | 2032 |
1731018540 | 14.72 | -0.03 | -0.20 | 14.72 | 14.72 | 14.72 | 1052 |
1730931600 | 14.75 | -0.05 | -0.34 | 14.75 | 14.75 | 14.75 | 1014 |
1730841900 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1730755500 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1730496300 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1730409900 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1730323500 | 14.8 | 0.35 | 2.42 | 14.385 | 14.8 | 14.385 | 2125 |
1730237280 | 14.45 | 0 | 0.00 | 14.45 | 14.45 | 14.45 | 0 |
1730150880 | 14.45 | 0.32 | 2.26 | 14.45 | 14.45 | 14.45 | 116 |
1729891500 | 14.13 | -0.19 | -1.30 | 14.25 | 14.2775 | 14.13 | 840 |
1729805160 | 14.316 | -0.48 | -3.27 | 14.316 | 14.316 | 14.316 | 330 |
1729718940 | 14.8 | 0.68 | 4.82 | 14.3 | 14.8 | 14.13 | 1286 |
1729632300 | 14.12 | 0.16 | 1.15 | 14.12 | 14.12 | 14.12 | 330 |
1729545600 | 13.96 | 0 | 0.00 | 13.96 | 13.96 | 13.96 | 0 |
1729286400 | 13.96 | 0 | 0.00 | 13.96 | 13.96 | 13.96 | 0 |
1729200000 | 13.96 | 0 | 0.00 | 13.96 | 13.96 | 13.96 | 0 |
1729113600 | 13.96 | 0 | 0.00 | 13.96 | 13.96 | 13.96 | 0 |
1729027200 | 13.96 | 0 | 0.00 | 13.96 | 13.96 | 13.96 | 0 |
1728940800 | 13.96 | 0 | 0.00 | 13.96 | 13.96 | 13.96 | 0 |
1728681600 | 13.96 | 0 | 0.00 | 13.96 | 13.96 | 13.96 | 0 |
1728595200 | 13.96 | 0 | 0.00 | 13.96 | 13.96 | 13.96 | 0 |
1728508800 | 13.96 | -0.54 | -3.72 | 14.5 | 14.5 | 13.96 | 1700 |
1728422580 | 14.5 | -0.3 | -2.03 | 14.5 | 14.5 | 14.5 | 970 |
1728336540 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1728077340 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1727990940 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1727904540 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1727818140 | 14.8 | 0.05 | 0.34 | 14.8 | 14.8 | 14.8 | 114 |
1727731800 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
1727472600 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
1727386200 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
1727299740 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
1727213340 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
1727126940 | 14.75 | 0.25 | 1.72 | 14.75 | 14.75 | 14.75 | 283 |
1726867740 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
1726781340 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
1726694940 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
1726608540 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
1726522140 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
1726262940 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 500 |
1726176540 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
1726090140 | 14.5 | -0.45 | -3.01 | 14.95 | 14.95 | 14.5 | 402 |
1726003500 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 150 |
1725917160 | 14.95 | 0.15 | 1.01 | 14.95 | 14.95 | 14.95 | 300 |
1725657840 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1725571440 | 14.8 | 0.11 | 0.71 | 14.8 | 14.8 | 14.8 | 202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.