U.S. Markets closed

Top Glove Corporation Bhd. (TGLVY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.07-0.05 (-0.98%)
At close: 3:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20215.015.195.015.075.076,800
May 13, 20214.915.254.915.125.1230,500
May 12, 20214.955.194.915.175.1724,900
May 11, 20214.804.924.744.874.8718,600
May 10, 20214.775.014.774.814.8124,700
May 07, 20215.005.124.864.884.889,300
May 06, 20214.854.914.804.874.8718,500
May 05, 20215.125.194.955.115.1113,200
May 04, 20215.505.505.105.105.109,300
May 03, 20215.105.505.105.305.3014,100
Apr 30, 20215.425.585.265.455.4517,000
Apr 29, 20215.245.595.245.255.258,600
Apr 28, 20215.665.705.435.535.5314,500
Apr 27, 20215.615.805.605.715.7113,000
Apr 26, 20215.695.885.695.705.7010,600
Apr 23, 20215.375.695.365.685.6854,500
Apr 22, 20215.385.755.375.445.4426,200
Apr 21, 20215.035.295.035.205.2012,400
Apr 20, 20214.905.194.904.934.9317,800
Apr 19, 20215.155.325.035.055.0515,600
Apr 16, 20215.005.435.005.155.1532,100
Apr 15, 20215.265.295.065.235.2318,200
Apr 14, 20215.035.094.844.894.8935,800
Apr 13, 20215.005.114.934.984.9812,100
Apr 12, 20214.915.184.915.015.018,100
Apr 09, 20214.855.194.854.964.9610,300
Apr 08, 20215.015.205.015.105.1012,200
Apr 07, 20214.704.704.514.574.5716,000
Apr 06, 20214.514.604.424.604.6022,700
Apr 05, 20214.334.604.334.494.4942,000
Apr 01, 20214.364.504.314.384.3829,500
Mar 31, 20214.534.534.274.354.3525,200
Mar 30, 20214.764.764.504.564.5630,800
Mar 29, 20214.984.984.764.764.7655,600
Mar 26, 20214.784.984.784.984.9859,100
Mar 25, 20214.714.954.714.794.7916,700
Mar 24, 20214.904.944.764.874.8722,000
Mar 23, 20215.015.014.814.814.8114,200
Mar 22, 20215.095.235.035.035.0311,700
Mar 22, 20210.241923 Dividend
Mar 19, 20215.145.225.095.094.8511,600
Mar 18, 20215.005.204.994.994.769,900
Mar 17, 20215.115.155.015.054.8123,700
Mar 16, 20215.115.224.944.974.7326,000
Mar 15, 20215.055.224.954.974.747,300
Mar 12, 20215.115.254.924.954.719,400
Mar 11, 20214.975.154.975.094.8515,800
Mar 10, 20215.035.154.985.014.7816,200
Mar 09, 20215.135.134.984.984.7439,900
Mar 08, 20214.995.044.954.954.7110,700
Mar 05, 20214.945.144.944.984.7410,000
Mar 04, 20214.694.984.694.724.5037,200
Mar 03, 20214.824.984.824.904.6734,900
Mar 02, 20214.714.894.654.694.4730,500
Mar 01, 20215.005.034.744.764.5349,900
Feb 26, 20215.005.305.005.094.8526,100
Feb 25, 20215.055.465.055.204.9522,100
Feb 24, 20215.255.405.215.355.1056,000
Feb 23, 20215.645.685.385.575.3132,800
Feb 22, 20215.945.945.755.795.5111,500
Feb 19, 20215.956.065.845.925.6433,100
Feb 18, 20216.136.165.955.955.6739,100
Feb 17, 20216.056.216.056.215.9123,400
Feb 16, 20216.266.266.096.195.9017,300
Feb 12, 20216.106.346.106.346.048,200
Feb 11, 20216.256.366.016.346.0412,800
Feb 10, 20215.846.245.846.245.9427,000
Feb 09, 20216.376.376.016.245.9440,900
Feb 08, 20216.446.516.266.396.09150,500
Feb 05, 20216.506.756.506.666.3443,000
Feb 04, 20216.606.796.596.796.4733,100
Feb 03, 20216.996.996.786.936.6031,300
Feb 02, 20217.007.196.787.186.8440,200
Feb 01, 20217.497.497.017.106.7663,100
Jan 29, 20216.727.156.507.156.81168,400
Jan 28, 20216.216.396.216.336.0325,000
Jan 27, 20216.316.316.086.245.9414,900
Jan 26, 20216.266.376.116.285.9825,800
Jan 25, 20216.456.456.216.255.9539,800
Jan 22, 20216.216.406.036.406.1035,400
Jan 21, 20216.156.166.116.145.8538,600
Jan 20, 20215.916.165.916.165.8725,100
Jan 19, 20216.296.296.116.175.8828,700
Jan 15, 20216.116.616.116.386.0815,800
Jan 14, 20216.566.566.256.306.0033,700
Jan 13, 20216.756.756.466.676.3530,400
Jan 12, 20216.756.756.336.746.4227,400
Jan 11, 20216.676.696.436.456.1430,500
Jan 08, 20216.206.506.206.456.1535,000
Jan 07, 20215.985.985.765.855.5735,800
Jan 06, 20215.525.755.525.755.4843,900
Jan 05, 20215.755.755.505.665.3927,000
Jan 04, 20215.725.725.455.505.2472,000
Dec 31, 20206.186.206.106.155.8650,800
Dec 30, 20206.006.276.006.205.91129,000
Dec 29, 20206.186.196.056.155.8661,800
Dec 28, 20206.446.446.306.306.0022,300
Dec 24, 20206.656.656.436.556.2310,500
Dec 24, 20200.160666 Dividend
Dec 23, 20206.696.776.666.776.3035,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...