Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

787216 (TCB)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 202249,000.0049,400.0048,800.0048,850.0048,850.004,221,900
Jan 18, 202248,600.0049,450.0048,500.0048,750.0048,750.007,885,200
Jan 14, 202250,000.0050,400.0049,500.0049,750.0049,750.005,187,100
Jan 13, 202250,900.0051,800.0050,200.0050,500.0050,500.0014,417,100
Jan 12, 202248,450.0050,400.0048,400.0050,400.0050,400.0012,044,200
Jan 11, 202248,900.0049,100.0048,400.0048,450.0048,450.007,296,500
Jan 10, 202249,500.0049,600.0048,650.0048,650.0048,650.008,771,400
Jan 07, 202249,900.0050,100.0049,400.0049,450.0049,450.007,832,200
Jan 06, 202250,200.0050,400.0049,600.0049,900.0049,900.0010,716,700
Jan 05, 202250,900.0051,200.0050,300.0050,500.0050,500.009,569,600
Jan 04, 202250,500.0051,200.0050,300.0050,900.0050,900.0011,334,600
Jan 03, 2022------
Dec 31, 202149,500.0050,500.0049,450.0050,000.0050,000.009,547,100
Dec 30, 202149,200.0049,750.0049,000.0049,300.0049,300.005,321,600
Dec 29, 202149,150.0049,650.0049,000.0049,100.0049,100.006,141,700
Dec 28, 202149,250.0049,350.0048,700.0049,150.0049,150.007,473,500
Dec 27, 202149,400.0049,400.0048,500.0048,850.0048,850.004,727,500
Dec 23, 202148,850.0048,850.0047,300.0047,350.0047,350.0013,503,100
Dec 22, 202149,300.0049,500.0048,300.0048,900.0048,900.0012,625,100
Dec 21, 202149,500.0049,700.0049,200.0049,250.0049,250.007,255,100
Dec 20, 202149,850.0050,000.0049,350.0049,500.0049,500.007,689,900
Dec 17, 202150,000.0050,100.0049,800.0049,850.0049,850.007,903,900
Dec 16, 202150,500.0050,500.0049,850.0049,850.0049,850.006,325,600
Dec 15, 202150,300.0050,800.0049,950.0050,200.0050,200.006,818,200
Dec 14, 202150,000.0050,800.0049,850.0050,100.0050,100.007,138,200
Dec 13, 202150,300.0050,400.0049,950.0050,000.0050,000.007,440,600
Dec 10, 202150,500.0050,900.0050,100.0050,200.0050,200.007,507,300
Dec 09, 202150,000.0050,400.0049,850.0050,400.0050,400.005,203,500
Dec 08, 202150,200.0050,800.0049,900.0050,000.0050,000.007,649,900
Dec 07, 202149,600.0050,300.0049,350.0050,000.0050,000.008,982,100
Dec 06, 202150,300.0051,000.0048,650.0049,000.0049,000.0022,907,100
Dec 03, 202152,000.0052,200.0050,200.0050,200.0050,200.0015,571,600
Dec 02, 202152,400.0052,600.0051,700.0051,700.0051,700.008,970,600
Dec 01, 202151,600.0052,400.0051,500.0052,400.0052,400.0011,339,500
Nov 30, 202153,100.0053,100.0051,500.0051,800.0051,800.0024,494,700
Nov 29, 202153,000.0053,400.0052,100.0052,300.0052,300.0028,236,300
Nov 26, 202155,100.0055,500.0053,900.0054,000.0054,000.0021,915,600
Nov 24, 202152,600.0055,700.0052,300.0055,500.0055,500.0052,375,300
Nov 23, 202153,400.0053,500.0052,400.0052,600.0052,600.0010,596,400
Nov 22, 202152,300.0054,800.0052,300.0053,100.0053,100.0023,613,400
Nov 19, 202151,800.0053,400.0051,200.0052,300.0052,300.0029,907,300
Nov 18, 202152,000.0052,200.0051,400.0051,500.0051,500.0012,833,900
Nov 17, 202152,000.0052,400.0051,700.0052,200.0052,200.0012,113,200
Nov 16, 202152,000.0052,900.0051,600.0052,000.0052,000.0012,519,700
Nov 15, 202152,800.0053,000.0051,900.0052,000.0052,000.0011,079,700
Nov 12, 202151,400.0052,700.0051,100.0052,500.0052,500.0012,719,800
Nov 11, 202151,700.0052,400.0050,700.0051,500.0051,500.0021,838,500
Nov 10, 202152,600.0052,700.0051,600.0051,700.0051,700.0019,484,600
Nov 09, 202153,000.0053,300.0052,300.0052,300.0052,300.0021,533,900
Nov 08, 202152,800.0053,300.0052,300.0052,600.0052,600.0021,189,500
Nov 05, 202153,500.0053,500.0052,700.0053,000.0053,000.0013,453,700
Nov 04, 202153,700.0054,200.0052,800.0053,300.0053,300.0018,683,600
Nov 03, 202152,300.0054,200.0052,000.0053,700.0053,700.0064
Nov 02, 202151,800.0051,600.0051,500.0051,800.0051,800.0015,468,300
Nov 01, 202151,600.0051,600.0051,600.0051,600.0051,600.00-
Oct 29, 202151,900.0052,000.0051,300.0051,600.0051,600.0012,744,400
Oct 28, 202152,000.0052,100.0051,500.0051,800.0051,800.0013,859,600
Oct 27, 202151,200.0051,800.0050,900.0051,500.0051,500.0016,750,100
Oct 26, 202150,400.0051,000.0049,950.0051,000.0051,000.0020,157,800
Oct 25, 202152,300.0052,300.0052,300.0052,300.0052,300.00-
Oct 22, 202152,900.0053,000.0052,200.0052,300.0052,300.0011,640,600
Oct 21, 202154,000.0054,000.0052,900.0052,900.0052,900.0015,317,400
Oct 20, 202152,800.0053,900.0052,500.0053,200.0053,200.0022,695,300
Oct 19, 202152,900.0053,000.0052,000.0052,700.0052,700.0014,167,300
Oct 18, 202152,600.0052,600.0052,600.0052,600.0052,600.00-
Oct 15, 202152,900.0052,900.0052,300.0052,600.0052,600.0011,950,400
Oct 14, 202152,400.0052,400.0052,400.0052,400.0052,400.00-
Oct 13, 202153,000.0053,200.0052,300.0052,400.0052,400.0014,188,100
Oct 12, 202153,400.0053,400.0052,600.0053,000.0053,000.0014,216,500
Oct 11, 202150,000.0050,000.0050,000.0050,000.0050,000.00-
Oct 08, 202150,000.0050,000.0050,000.0050,000.0050,000.00-
Oct 07, 202150,600.0050,800.0050,000.0050,000.0050,000.005,414,900
Oct 06, 202149,100.0049,100.0049,100.0049,100.0049,100.00-
Oct 05, 202148,600.0049,200.0048,600.0049,100.0049,100.005,889,900
Oct 04, 202148,800.0048,950.0048,300.0048,350.0048,350.00616,719,488
Oct 01, 202149,600.0049,800.0048,900.0049,000.0049,000.006,502,800
Sep 30, 202149,700.0050,400.0049,600.0049,600.0049,600.005,275,100
Sep 29, 202149,200.0049,750.0048,900.0049,400.0049,400.005,676,700
Sep 28, 202149,300.0049,850.0048,800.0049,800.0049,800.005,568,700
Sep 27, 202150,700.0051,100.0049,500.0049,500.0049,500.006,850,300
Sep 24, 202150,700.0051,500.0050,600.0050,600.0050,600.00736,470,000
Sep 23, 202150,600.0051,300.0050,000.0050,200.0050,200.008,627,900
Sep 22, 202150,700.0050,700.0050,700.0050,700.0050,700.00-
Sep 21, 202150,700.0050,700.0050,700.0050,700.0050,700.00-
Sep 20, 202150,500.0051,600.0050,100.0050,700.0050,700.0013,074,700
Sep 17, 202149,200.0049,900.0049,200.0049,750.0049,750.008,274,500
Sep 16, 202148,900.0049,150.0048,600.0049,100.0049,100.005,523,500
Sep 15, 202148,200.0048,800.0048,100.0048,400.0048,400.005,037,600
Sep 14, 202148,950.0049,100.0048,500.0048,500.0048,500.006,142,500
Sep 13, 202149,150.0049,450.0048,900.0048,950.0048,950.006,802,200
Sep 10, 202149,800.0049,800.0049,000.0049,300.0049,300.007,222,000
Sep 09, 202148,500.0049,500.0048,500.0049,300.0049,300.007,854,400
Sep 08, 202149,650.0049,650.0049,650.0049,650.0049,650.00-
Sep 07, 202149,050.0050,400.0049,050.0049,650.0049,650.0011,611,100
Sep 03, 202148,300.0048,300.0048,300.0048,300.0048,300.00-
Sep 02, 202148,300.0048,300.0048,300.0048,300.0048,300.00-
Sep 01, 202148,200.0048,950.0048,200.0048,300.0048,300.008,530,000
Aug 31, 202149,500.0049,500.0047,000.0048,500.0048,500.007,773,900
Aug 30, 202148,600.0049,400.0048,100.0049,200.0049,200.0012,298,900
Aug 27, 202147,800.0048,150.0047,000.0048,050.0048,050.0019,689,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement