U.S. markets closed

(TEG)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 6:07PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20216,950.007,400.006,950.007,320.007,320.0017,740
Jan 14, 20216,500.006,950.006,450.006,950.006,950.0015,330
Jan 13, 20216,410.006,700.006,410.006,500.006,500.0011,050
Jan 12, 20216,410.006,410.006,300.006,410.006,410.009,300
Jan 11, 20216,400.006,450.006,100.006,400.006,400.0016,860
Jan 08, 20216,500.006,600.006,100.006,400.006,400.0017,270
Jan 07, 20216,510.006,510.006,100.006,510.006,510.0040,570
Jan 06, 20216,090.006,090.006,090.006,090.006,090.0025,430
Jan 05, 20215,300.005,700.005,300.005,700.005,700.0010,410
Jan 04, 20215,600.005,630.005,300.005,330.005,330.005,410
Dec 31, 20205,000.005,270.005,000.005,270.005,270.00122,140
Dec 30, 20205,090.005,090.004,910.004,930.004,930.0019,270
Dec 29, 20204,820.005,020.004,820.004,910.004,910.00112,040
Dec 28, 20204,990.005,000.004,810.004,820.004,820.0042,770
Dec 24, 20204,850.004,900.004,700.004,700.004,700.0037,730
Dec 23, 20204,650.004,860.004,650.004,700.004,700.0016,310
Dec 22, 20204,620.004,620.004,620.004,620.004,620.00-
Dec 21, 20204,590.004,620.004,500.004,620.004,620.0014,200
Dec 18, 20204,500.004,590.004,500.004,590.004,590.0016,590
Dec 17, 20204,460.004,490.004,460.004,490.004,490.006,370
Dec 16, 20204,410.004,570.004,400.004,460.004,460.008,920
Dec 15, 20204,650.004,650.004,360.004,600.004,600.002,840
Dec 14, 20204,650.004,650.004,650.004,650.004,650.00670
Dec 11, 20204,750.004,750.004,500.004,650.004,650.0015,210
Dec 10, 20204,590.004,590.004,590.004,590.004,590.00100
Dec 09, 20204,500.004,590.004,500.004,590.004,590.0032,810
Dec 08, 20204,360.004,650.004,360.004,600.004,600.004,730
Dec 07, 20204,680.004,680.004,600.004,680.004,680.006,000
Dec 04, 20204,600.004,680.004,600.004,680.004,680.003,710
Dec 03, 20204,700.004,700.004,680.004,690.004,690.005,310
Dec 02, 20204,600.004,600.004,500.004,590.004,590.00910
Dec 01, 20204,690.004,690.004,690.004,690.004,690.00-
Nov 30, 20204,600.004,690.004,600.004,690.004,690.001,520
Nov 27, 20204,700.004,800.004,700.004,800.004,800.00370
Nov 25, 20204,700.004,800.004,700.004,700.004,700.0010,720
Nov 24, 20204,700.004,700.004,660.004,700.004,700.0045,410
Nov 23, 20204,400.004,500.004,400.004,400.004,400.0013,020
Nov 20, 20204,400.004,400.004,350.004,350.004,350.0027,050
Nov 19, 20204,400.004,520.004,370.004,400.004,400.0018,840
Nov 18, 20204,400.004,500.004,400.004,400.004,400.009,160
Nov 17, 20204,400.004,500.004,300.004,400.004,400.0017,090
Nov 16, 20204,410.004,520.004,400.004,490.004,490.0017,130
Nov 13, 20204,320.004,490.004,200.004,400.004,400.0024,830
Nov 12, 20204,500.004,500.004,310.004,490.004,490.006,160
Nov 11, 20204,520.004,520.004,410.004,500.004,500.002,530
Nov 10, 20204,580.004,580.004,280.004,530.004,530.001,280
Nov 09, 20204,650.004,650.004,260.004,580.004,580.002,380
Nov 06, 20204,650.004,650.004,550.004,580.004,580.00460
Nov 05, 20204,570.004,570.004,400.004,570.004,570.004,650
Nov 04, 20204,580.004,580.004,500.004,580.004,580.0013,420
Nov 03, 20204,410.004,590.004,410.004,590.004,590.00240
Nov 02, 20204,670.004,670.004,620.004,620.004,620.0030
Oct 30, 20204,680.004,680.004,670.004,670.004,670.0020
Oct 29, 20204,400.004,700.004,400.004,700.004,700.004,760
Oct 28, 20204,440.004,750.004,430.004,600.004,600.003,360
Oct 27, 20204,500.004,790.004,470.004,760.004,760.0023,650
Oct 26, 20204,600.004,800.004,600.004,800.004,800.0060
Oct 23, 20204,410.004,600.004,400.004,600.004,600.0015,750
Oct 22, 20204,510.004,700.004,310.004,600.004,600.0051,980
Oct 21, 20204,600.004,650.004,510.004,530.004,530.007,720
Oct 20, 20204,610.004,750.004,600.004,600.004,600.0020,800
Oct 19, 20204,840.004,840.004,600.004,750.004,750.0030,070
Oct 16, 20204,790.004,790.004,560.004,580.004,580.0013,650
Oct 15, 20204,770.004,790.004,560.004,790.004,790.0047,110
Oct 14, 20204,780.004,780.004,650.004,770.004,770.005,060
Oct 13, 20204,780.004,880.004,750.004,760.004,760.0011,520
Oct 12, 20204,870.004,900.004,850.004,900.004,900.0015,260
Oct 09, 20204,810.004,850.004,800.004,850.004,850.0012,830
Oct 08, 20204,770.004,990.004,720.004,910.004,910.0012,590
Oct 07, 20204,780.004,900.004,700.004,820.004,820.009,790
Oct 06, 20204,790.004,940.004,500.004,920.004,920.0019,180
Oct 05, 20204,900.004,960.004,700.004,790.004,790.002,730
Oct 02, 20204,890.004,960.004,760.004,960.004,960.0055,930
Oct 01, 20204,900.004,980.004,660.004,960.004,960.0051,810
Sep 30, 20205,070.005,070.004,810.004,900.004,900.0034,700
Sep 29, 20205,010.005,010.004,900.004,900.004,900.0038,530
Sep 28, 20204,850.005,080.004,850.005,080.005,080.005,570
Sep 25, 20204,990.005,100.004,800.004,950.004,950.0088,190
Sep 24, 20205,100.005,100.004,820.004,830.004,830.0016,010
Sep 23, 20205,060.005,060.004,800.005,060.005,060.0025,880
Sep 22, 20204,800.005,090.004,800.005,050.005,050.0021,220
Sep 21, 20205,180.005,220.005,100.005,100.005,100.0039,020
Sep 18, 20205,000.005,200.005,000.005,150.005,150.0048,650
Sep 17, 20205,090.005,090.004,610.005,000.005,000.0043,710
Sep 16, 20204,840.005,100.004,840.004,840.004,840.0072,500
Sep 15, 20205,170.005,170.005,030.005,040.005,040.0095,190
Sep 14, 20205,300.005,300.005,130.005,300.005,300.0035,690
Sep 11, 20205,520.005,520.005,010.005,300.005,300.00185,230
Sep 10, 20205,160.005,160.005,160.005,160.005,160.00235,030
Sep 09, 20204,500.004,830.004,500.004,830.004,830.00825,610
Sep 08, 20204,610.004,610.004,450.004,520.004,520.002,370
Sep 04, 20204,750.004,750.004,500.004,600.004,600.0028,680
Sep 03, 20204,720.004,720.004,710.004,720.004,720.002,500
Sep 02, 2020------
Sep 01, 20204,770.004,770.004,450.004,720.004,720.0051,960
Aug 31, 20204,640.004,800.004,500.004,740.004,740.0038,060
Aug 28, 20204,550.004,740.004,550.004,660.004,660.0022,580
Aug 27, 20204,830.004,830.004,560.004,730.004,730.0032,560
Aug 26, 20204,700.004,760.004,700.004,730.004,730.0020,470
Aug 25, 20204,850.004,900.004,650.004,890.004,890.004,430
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...