Lawmakers say TikTok 'beholden' to Beijing as TikTok CEO Shou Chew testifies

Detailed updates on the high-stakes House Energy and Commerce Committee hearing.

Algebris UCITS Funds plc - Algebris IG Financial Credit Fund ID USD H Inc (0P0001KF7D)

Other OTC - Other OTC Delayed Price. Currency in USD

84.32

+0.90

(+1.08%)

As of 04:00PM EDT. Market open.

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	-	-	-	-	-	-
Mar 22, 2023	-	-	-	-	-	-
Mar 21, 2023	84.32	84.32	84.32	84.32	84.32	-
Mar 20, 2023	83.42	83.42	83.42	83.42	83.42	-
Mar 17, 2023	-	-	-	-	-	-
Mar 16, 2023	86.82	86.82	86.82	86.82	86.82	-
Mar 15, 2023	86.58	86.58	86.58	86.58	86.58	-
Mar 14, 2023	86.90	86.90	86.90	86.90	86.90	-
Mar 13, 2023	87.93	87.93	87.93	87.93	87.93	-
Mar 10, 2023	88.30	88.30	88.30	88.30	88.30	-
Mar 09, 2023	88.16	88.16	88.16	88.16	88.16	-
Mar 08, 2023	88.27	88.27	88.27	88.27	88.27	-
Mar 07, 2023	88.32	88.32	88.32	88.32	88.32	-
Mar 06, 2023	88.28	88.28	88.28	88.28	88.28	-
Mar 03, 2023	87.84	87.84	87.84	87.84	87.84	-
Mar 02, 2023	87.97	87.97	87.97	87.97	87.97	-
Mar 01, 2023	88.18	88.18	88.18	88.18	88.18	-
Feb 28, 2023	87.87	87.87	87.87	87.87	87.87	-
Feb 27, 2023	88.32	88.32	88.32	88.32	88.32	-
Feb 24, 2023	88.33	88.33	88.33	88.33	88.33	-
Feb 23, 2023	88.51	88.51	88.51	88.51	88.51	-
Feb 22, 2023	88.41	88.41	88.41	88.41	88.41	-
Feb 21, 2023	88.57	88.57	88.57	88.57	88.57	-
Feb 17, 2023	89.07	89.07	89.07	89.07	89.07	-
Feb 16, 2023	89.18	89.18	89.18	89.18	89.18	-
Feb 15, 2023	89.24	89.24	89.24	89.24	89.24	-
Feb 14, 2023	89.30	89.30	89.30	89.30	89.30	-
Feb 13, 2023	89.57	89.57	89.57	89.57	89.57	-
Feb 10, 2023	89.72	89.72	89.72	89.72	89.72	-
Feb 09, 2023	90.22	90.22	90.22	90.22	90.22	-
Feb 08, 2023	90.07	90.07	90.07	90.07	90.07	-
Feb 07, 2023	90.15	90.15	90.15	90.15	90.15	-
Feb 06, 2023	-	-	-	-	-	-
Feb 03, 2023	90.62	90.62	90.62	90.62	90.62	-
Feb 02, 2023	90.66	90.66	90.66	90.66	90.66	-
Feb 01, 2023	89.61	89.61	89.61	89.61	89.61	-
Jan 31, 2023	89.33	89.33	89.33	89.33	89.33	-
Jan 30, 2023	89.26	89.26	89.26	89.26	89.26	-
Jan 27, 2023	89.36	89.36	89.36	89.36	89.36	-
Jan 26, 2023	89.24	89.24	89.24	89.24	89.24	-
Jan 25, 2023	89.13	89.13	89.13	89.13	89.13	-
Jan 24, 2023	88.97	88.97	88.97	88.97	88.97	-
Jan 23, 2023	88.69	88.69	88.69	88.69	88.69	-
Jan 20, 2023	88.61	88.61	88.61	88.61	88.61	-
Jan 19, 2023	88.83	88.83	88.83	88.83	88.83	-
Jan 18, 2023	88.81	88.81	88.81	88.81	88.81	-
Jan 17, 2023	88.37	88.37	88.37	88.37	88.37	-
Jan 13, 2023	88.09	88.09	88.09	88.09	88.09	-
Jan 12, 2023	87.81	87.81	87.81	87.81	87.81	-
Jan 11, 2023	87.31	87.31	87.31	87.31	87.31	-
Jan 10, 2023	86.81	86.81	86.81	86.81	86.81	-
Jan 09, 2023	86.93	86.93	86.93	86.93	86.93	-
Jan 06, 2023	86.33	86.33	86.33	86.33	86.33	-
Jan 05, 2023	86.27	86.27	86.27	86.27	86.27	-
Jan 04, 2023	86.25	86.25	86.25	86.25	86.25	-
Jan 03, 2023	85.90	85.90	85.90	85.90	85.90	-
Dec 30, 2022	85.67	85.67	85.67	85.67	85.67	-
Dec 29, 2022	85.74	85.74	85.74	85.74	85.74	-
Dec 28, 2022	-	-	-	-	-	-
Dec 27, 2022	-	-	-	-	-	-
Dec 23, 2022	85.80	85.80	85.80	85.80	85.80	-
Dec 22, 2022	85.96	85.96	85.96	85.96	85.96	-
Dec 21, 2022	85.88	85.88	85.88	85.88	85.88	-
Dec 20, 2022	85.55	85.55	85.55	85.55	85.55	-
Dec 19, 2022	85.92	85.92	85.92	85.92	85.92	-
Dec 16, 2022	86.65	86.65	86.65	86.65	86.65	-
Dec 15, 2022	86.96	86.96	86.96	86.96	86.96	-
Dec 14, 2022	86.94	86.94	86.94	86.94	86.94	-
Dec 13, 2022	86.69	86.69	86.69	86.69	86.69	-
Dec 12, 2022	86.37	86.37	86.37	86.37	86.37	-
Dec 09, 2022	86.39	86.39	86.39	86.39	86.39	-
Dec 08, 2022	86.18	86.18	86.18	86.18	86.18	-
Dec 07, 2022	86.49	86.49	86.49	86.49	86.49	-
Dec 06, 2022	86.39	86.39	86.39	86.39	86.39	-
Dec 05, 2022	85.84	85.84	85.84	85.84	85.84	-
Dec 02, 2022	85.93	85.93	85.93	85.93	85.93	-
Dec 01, 2022	85.82	85.82	85.82	85.82	85.82	-
Nov 30, 2022	85.18	85.18	85.18	85.18	85.18	-
Nov 29, 2022	85.26	85.26	85.26	85.26	85.26	-
Nov 28, 2022	85.25	85.25	85.25	85.25	85.25	-
Nov 25, 2022	85.24	85.24	85.24	85.24	85.24	-
Nov 23, 2022	84.61	84.61	84.61	84.61	84.61	-
Nov 22, 2022	84.63	84.63	84.63	84.63	84.63	-
Nov 21, 2022	84.41	84.41	84.41	84.41	84.41	-
Nov 18, 2022	83.92	83.92	83.92	83.92	83.92	-
Nov 17, 2022	84.12	84.12	84.12	84.12	84.12	-
Nov 16, 2022	84.30	84.30	84.30	84.30	84.30	-
Nov 15, 2022	83.89	83.89	83.89	83.89	83.89	-
Nov 14, 2022	83.21	83.21	83.21	83.21	83.21	-
Nov 11, 2022	83.02	83.02	83.02	83.02	83.02	-
Nov 10, 2022	82.62	82.62	82.62	82.62	82.62	-
Nov 09, 2022	82.09	82.09	82.09	82.09	82.09	-
Nov 08, 2022	81.59	81.59	81.59	81.59	81.59	-
Nov 07, 2022	81.40	81.40	81.40	81.40	81.40	-
Nov 04, 2022	81.61	81.61	81.61	81.61	81.61	-
Nov 03, 2022	81.56	81.56	81.56	81.56	81.56	-
Nov 02, 2022	82.25	82.25	82.25	82.25	82.25	-
Nov 01, 2022	81.71	81.71	81.71	81.71	81.71	-
Oct 31, 2022	-	-	-	-	-	-
Oct 28, 2022	81.55	81.55	81.55	81.55	81.55	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,923.51-13.46(-0.34%)

Dow 3031,891.17-138.94(-0.43%)

Nasdaq11,690.96+21.01(+0.18%)

Russell 20001,712.19-15.17(-0.88%)

Crude Oil69.37-1.53(-2.16%)

Gold2,004.20+54.60(+2.80%)

Lawmakers say TikTok 'beholden' to Beijing as TikTok CEO Shou Chew testifies

Algebris UCITS Funds plc - Algebris IG Financial Credit Fund ID USD H Inc (0P0001KF7D)

S&P 500
3,923.51
-13.46(-0.34%)

Dow 30
31,891.17
-138.94(-0.43%)

Nasdaq
11,690.96
+21.01(+0.18%)

Russell 2000
1,712.19
-15.17(-0.88%)

Crude Oil
69.37
-1.53(-2.16%)

Gold
2,004.20
+54.60(+2.80%)