Advertisement
Advertisement
U.S. markets open in 7 hours 48 minutes
S&P Futures
4,363.50 -15.25 (-0.35%) Dow Futures
34,172.00 -101.00 (-0.29%) Nasdaq Futures
14,872.25 -63.00 (-0.42%) Russell 2000 Futures
1,792.80 -8.10 (-0.45%) Crude Oil
89.39 -0.29 (-0.32%) Gold
1,932.40 -4.20 (-0.22%)
Tingo Group, Inc. (TIO)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Sep 26, 2022 - Sep 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2023 | 1.2100 | 1.2600 | 1.1800 | 1.2400 | 1.2400 | 2,153,000 |
| Sep 22, 2023 | 1.2900 | 1.2900 | 1.2100 | 1.2150 | 1.2150 | 1,473,200 |
| Sep 21, 2023 | 1.3100 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 1,764,000 |
| Sep 20, 2023 | 1.3600 | 1.3800 | 1.2800 | 1.3000 | 1.3000 | 2,188,800 |
| Sep 19, 2023 | 1.3400 | 1.3900 | 1.2700 | 1.3500 | 1.3500 | 2,514,400 |
| Sep 18, 2023 | 1.2900 | 1.3500 | 1.2250 | 1.3500 | 1.3500 | 2,639,200 |
| Sep 15, 2023 | 1.3900 | 1.4000 | 1.2300 | 1.2600 | 1.2600 | 4,036,600 |
| Sep 14, 2023 | 1.2200 | 1.3900 | 1.2000 | 1.3700 | 1.3700 | 4,931,300 |
| Sep 13, 2023 | 1.2000 | 1.3200 | 1.1900 | 1.2600 | 1.2600 | 3,440,700 |
| Sep 12, 2023 | 1.1600 | 1.2200 | 1.0400 | 1.2150 | 1.2150 | 3,941,300 |
| Sep 11, 2023 | 1.1800 | 1.2000 | 1.1400 | 1.1650 | 1.1650 | 4,517,000 |
| Sep 08, 2023 | 1.0850 | 1.1700 | 1.0700 | 1.1600 | 1.1600 | 3,438,400 |
| Sep 07, 2023 | 1.0500 | 1.0900 | 0.9810 | 1.0900 | 1.0900 | 4,594,900 |
| Sep 06, 2023 | 1.2000 | 1.2800 | 1.0500 | 1.1000 | 1.1000 | 6,737,500 |
| Sep 05, 2023 | 1.0500 | 1.1500 | 1.0400 | 1.1200 | 1.1200 | 5,950,100 |
| Sep 01, 2023 | 1.0900 | 1.2900 | 1.0000 | 1.2200 | 1.2200 | 24,408,200 |
| Aug 31, 2023 | 1.7100 | 1.8350 | 1.1500 | 1.2900 | 1.2900 | 70,228,800 |
| Aug 30, 2023 | 1.1800 | 1.4200 | 1.0300 | 1.4000 | 1.4000 | 62,297,500 |
| Aug 29, 2023 | 0.8700 | 0.9000 | 0.8300 | 0.8500 | 0.8500 | 2,797,500 |
| Aug 28, 2023 | 0.9120 | 0.9650 | 0.8850 | 0.8950 | 0.8950 | 2,063,300 |
| Aug 25, 2023 | 0.9550 | 0.9700 | 0.9000 | 0.9120 | 0.9120 | 2,185,500 |
| Aug 24, 2023 | 1.0300 | 1.0500 | 0.9200 | 0.9260 | 0.9260 | 4,314,300 |
| Aug 23, 2023 | 0.8600 | 1.1000 | 0.8600 | 1.0800 | 1.0800 | 10,153,700 |
| Aug 22, 2023 | 0.7910 | 0.9160 | 0.7550 | 0.8780 | 0.8780 | 13,026,300 |
| Aug 21, 2023 | 1.2100 | 1.2600 | 1.0700 | 1.1850 | 1.1850 | 8,728,400 |
| Aug 18, 2023 | 1.1700 | 1.2500 | 1.1600 | 1.1900 | 1.1900 | 3,927,700 |
| Aug 17, 2023 | 1.1900 | 1.2300 | 1.1350 | 1.1800 | 1.1800 | 2,668,800 |
| Aug 16, 2023 | 1.1700 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 2,826,600 |
| Aug 15, 2023 | 1.1900 | 1.2500 | 1.1600 | 1.1600 | 1.1600 | 2,574,000 |
| Aug 14, 2023 | 1.2300 | 1.2600 | 1.1600 | 1.2400 | 1.2400 | 2,336,400 |
| Aug 11, 2023 | 1.1600 | 1.2500 | 1.1000 | 1.2300 | 1.2300 | 4,693,800 |
| Aug 10, 2023 | 1.3300 | 1.3300 | 1.1400 | 1.1750 | 1.1750 | 7,050,300 |
| Aug 09, 2023 | 1.6500 | 1.6800 | 1.4100 | 1.4300 | 1.4300 | 5,389,000 |
| Aug 08, 2023 | 1.5000 | 1.6400 | 1.4500 | 1.6100 | 1.6100 | 3,319,700 |
| Aug 07, 2023 | 1.4500 | 1.5300 | 1.3600 | 1.5100 | 1.5100 | 3,548,000 |
| Aug 04, 2023 | 1.4500 | 1.5150 | 1.4000 | 1.4400 | 1.4400 | 2,730,100 |
| Aug 03, 2023 | 1.4600 | 1.5100 | 1.4300 | 1.4400 | 1.4400 | 1,955,000 |
| Aug 02, 2023 | 1.4800 | 1.5050 | 1.4120 | 1.4600 | 1.4600 | 2,059,800 |
| Aug 01, 2023 | 1.4300 | 1.5050 | 1.3720 | 1.4600 | 1.4600 | 3,493,400 |
| Jul 31, 2023 | 1.3300 | 1.4380 | 1.3000 | 1.4100 | 1.4100 | 3,966,700 |
| Jul 28, 2023 | 1.2700 | 1.3700 | 1.2500 | 1.3300 | 1.3300 | 1,580,700 |
| Jul 27, 2023 | 1.3100 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 1,554,800 |
| Jul 26, 2023 | 1.2900 | 1.3100 | 1.2400 | 1.2900 | 1.2900 | 2,096,800 |
| Jul 25, 2023 | 1.3900 | 1.4050 | 1.2800 | 1.2900 | 1.2900 | 4,106,000 |
| Jul 24, 2023 | 1.3900 | 1.4300 | 1.3300 | 1.3900 | 1.3900 | 2,187,700 |
| Jul 21, 2023 | 1.3800 | 1.4300 | 1.3400 | 1.3800 | 1.3800 | 1,857,200 |
| Jul 20, 2023 | 1.4500 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 2,834,700 |
| Jul 19, 2023 | 1.5100 | 1.5600 | 1.3900 | 1.4300 | 1.4300 | 3,877,200 |
| Jul 18, 2023 | 1.6800 | 1.7000 | 1.4000 | 1.4900 | 1.4900 | 8,081,200 |
| Jul 17, 2023 | 1.4000 | 1.7300 | 1.3600 | 1.6700 | 1.6700 | 7,136,600 |
| Jul 14, 2023 | 1.4600 | 1.5200 | 1.3300 | 1.3900 | 1.3900 | 4,407,000 |
| Jul 13, 2023 | 1.4000 | 1.6000 | 1.3800 | 1.4150 | 1.4150 | 8,717,900 |
| Jul 12, 2023 | 1.3300 | 1.4200 | 1.3300 | 1.3900 | 1.3900 | 3,922,000 |
| Jul 11, 2023 | 1.2700 | 1.3400 | 1.2700 | 1.3350 | 1.3350 | 3,026,300 |
| Jul 10, 2023 | 1.2900 | 1.3300 | 1.2300 | 1.2500 | 1.2500 | 2,306,100 |
| Jul 07, 2023 | 1.3000 | 1.3900 | 1.2900 | 1.3050 | 1.3050 | 3,247,400 |
| Jul 06, 2023 | 1.2800 | 1.3500 | 1.2400 | 1.3500 | 1.3500 | 3,121,600 |
| Jul 05, 2023 | 1.1800 | 1.3400 | 1.1600 | 1.2600 | 1.2600 | 6,155,300 |
| Jul 03, 2023 | 1.2200 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 2,472,500 |
| Jun 30, 2023 | 1.2400 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 2,361,400 |
| Jun 29, 2023 | 1.3000 | 1.3400 | 1.1700 | 1.2100 | 1.2100 | 3,703,400 |
| Jun 28, 2023 | 1.2400 | 1.3700 | 1.2400 | 1.3150 | 1.3150 | 3,914,900 |
| Jun 27, 2023 | 1.2700 | 1.3200 | 1.2000 | 1.2500 | 1.2500 | 3,905,600 |
| Jun 26, 2023 | 1.1800 | 1.3000 | 1.1400 | 1.2500 | 1.2500 | 5,630,500 |
| Jun 23, 2023 | 1.2100 | 1.2350 | 1.1300 | 1.1900 | 1.1900 | 22,603,300 |
| Jun 22, 2023 | 1.3200 | 1.3200 | 1.2000 | 1.2100 | 1.2100 | 4,344,700 |
| Jun 21, 2023 | 1.4000 | 1.4900 | 1.2800 | 1.3000 | 1.3000 | 6,966,500 |
| Jun 20, 2023 | 1.2200 | 1.4800 | 1.2100 | 1.3600 | 1.3600 | 9,999,500 |
| Jun 16, 2023 | 1.2300 | 1.4300 | 1.1900 | 1.2800 | 1.2800 | 13,503,300 |
| Jun 15, 2023 | 1.1200 | 1.2800 | 1.1100 | 1.2300 | 1.2300 | 9,748,500 |
| Jun 14, 2023 | 1.2700 | 1.2700 | 1.0800 | 1.1000 | 1.1000 | 11,732,900 |
| Jun 13, 2023 | 0.9400 | 1.3300 | 0.9370 | 1.3000 | 1.3000 | 23,857,500 |
| Jun 12, 2023 | 1.0800 | 1.1000 | 0.8600 | 0.9640 | 0.9640 | 29,193,700 |
| Jun 09, 2023 | 1.3300 | 1.3400 | 1.1300 | 1.1800 | 1.1800 | 13,714,000 |
| Jun 08, 2023 | 1.4000 | 1.4500 | 1.2700 | 1.3400 | 1.3400 | 12,199,400 |
| Jun 07, 2023 | 1.0600 | 1.6900 | 1.0200 | 1.4500 | 1.4500 | 34,606,300 |
| Jun 06, 2023 | 1.3500 | 1.5550 | 1.0000 | 1.3200 | 1.3200 | 59,497,000 |
| Jun 05, 2023 | 2.9500 | 3.0400 | 2.5400 | 2.5500 | 2.5500 | 8,383,800 |
| Jun 02, 2023 | 3.2600 | 3.2600 | 2.8500 | 2.9300 | 2.9300 | 6,505,300 |
| Jun 01, 2023 | 2.7500 | 3.2100 | 2.6300 | 3.1500 | 3.1500 | 10,806,800 |
| May 31, 2023 | 3.3800 | 3.3900 | 2.7300 | 2.8400 | 2.8400 | 14,847,300 |
| May 30, 2023 | 4.1000 | 4.2390 | 3.3700 | 3.4200 | 3.4200 | 16,815,000 |
| May 26, 2023 | 3.5900 | 4.0700 | 3.1800 | 3.4000 | 3.4000 | 14,577,900 |
| May 25, 2023 | 4.5400 | 4.5400 | 3.6000 | 3.8000 | 3.8000 | 12,375,100 |
| May 24, 2023 | 4.5800 | 4.7500 | 3.9700 | 4.6300 | 4.6300 | 9,368,400 |
| May 23, 2023 | 5.1500 | 5.2000 | 4.5000 | 4.7800 | 4.7800 | 10,705,900 |
| May 22, 2023 | 5.3500 | 5.6900 | 5.0950 | 5.2300 | 5.2300 | 8,166,200 |
| May 19, 2023 | 4.3000 | 5.4500 | 4.1400 | 5.3200 | 5.3200 | 13,144,200 |
| May 18, 2023 | 5.3800 | 5.4000 | 3.7700 | 4.6400 | 4.6400 | 25,095,400 |
| May 17, 2023 | 4.1400 | 5.1400 | 4.0000 | 5.1000 | 5.1000 | 27,771,000 |
| May 16, 2023 | 3.3800 | 3.9500 | 3.3400 | 3.8400 | 3.8400 | 10,548,000 |
| May 15, 2023 | 3.2500 | 3.4300 | 3.0200 | 3.3900 | 3.3900 | 10,128,600 |
| May 12, 2023 | 3.0000 | 3.2800 | 2.8200 | 2.9000 | 2.9000 | 7,545,900 |
| May 11, 2023 | 2.7500 | 2.9200 | 2.6700 | 2.9000 | 2.9000 | 2,497,800 |
| May 10, 2023 | 2.7500 | 2.8100 | 2.6250 | 2.7500 | 2.7500 | 1,748,500 |
| May 09, 2023 | 2.8000 | 2.8000 | 2.6000 | 2.7100 | 2.7100 | 2,234,200 |
| May 08, 2023 | 2.7300 | 2.8000 | 2.5610 | 2.7800 | 2.7800 | 3,253,300 |
| May 05, 2023 | 2.6000 | 2.8500 | 2.5700 | 2.7400 | 2.7400 | 3,111,900 |
| May 04, 2023 | 2.5800 | 2.6300 | 2.5000 | 2.5700 | 2.5700 | 1,736,100 |
| May 03, 2023 | 2.6000 | 2.6200 | 2.4100 | 2.5900 | 2.5900 | 2,047,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
