U.S. Markets close in 6 hrs 5 mins

Taisei Corporation (TISCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.780.00 (0.00%)
As of 3:35PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20208.788.788.538.788.781,940
Dec 01, 20208.888.888.888.888.88164
Nov 30, 20208.888.888.888.888.88169
Nov 27, 20208.938.938.938.938.93108
Nov 25, 20208.858.858.648.648.642,074
Nov 24, 20208.949.038.949.039.039,865
Nov 23, 20208.448.448.448.448.44235
Nov 20, 20208.548.558.548.558.55611
Nov 19, 20208.608.608.608.608.60273
Nov 18, 20208.588.588.438.438.431,498
Nov 17, 20208.658.658.658.658.65231
Nov 16, 20208.488.488.488.488.481,085
Nov 13, 20208.458.458.408.408.40530
Nov 12, 20208.548.548.408.408.40885
Nov 11, 20208.558.768.538.768.76951
Nov 10, 20208.588.588.268.438.431,019
Nov 09, 20208.098.098.098.098.09-
Nov 06, 20208.158.158.088.098.092,037
Nov 05, 20207.877.877.877.877.87-
Nov 04, 20208.138.137.877.877.87522
Nov 03, 20208.038.038.038.038.03643
Nov 02, 20207.877.877.727.727.72265
Oct 30, 20207.827.827.827.827.82-
Oct 29, 20207.827.827.827.827.82110
Oct 28, 20207.687.687.687.687.68257
Oct 27, 20207.978.017.958.018.011,440
Oct 26, 20208.088.088.088.088.08102
Oct 23, 20208.008.168.008.168.161,425
Oct 22, 20207.928.007.928.008.0011,445
Oct 21, 20207.928.307.927.927.929,991
Oct 20, 20208.248.248.108.108.101,136
Oct 19, 20208.298.298.248.248.24329
Oct 16, 20208.268.398.268.398.391,263
Oct 15, 20208.348.348.348.348.34139
Oct 14, 20208.418.418.308.308.302,990
Oct 13, 20208.388.388.388.388.38538
Oct 12, 20208.548.658.508.658.65970
Oct 09, 20208.538.618.538.618.61371
Oct 08, 20208.548.548.548.548.54-
Oct 07, 20208.558.558.468.548.54781
Oct 06, 20208.468.618.468.618.61752
Oct 05, 20208.458.458.458.458.45478
Oct 02, 20208.308.308.308.308.301,115
Oct 01, 20208.348.348.348.348.341,184
Sep 30, 20208.508.658.508.518.515,480
Sep 29, 20208.798.798.798.798.79-
Sep 28, 20208.798.798.798.798.79208
Sep 25, 20208.758.758.758.758.75366
Sep 24, 20208.808.808.808.808.80940
Sep 23, 20208.718.718.718.718.71-
Sep 22, 20208.718.718.718.718.71275
Sep 21, 20209.009.009.009.009.00275
Sep 18, 2020------
Sep 17, 20208.818.818.688.688.68941
Sep 16, 20208.758.878.758.878.87589
Sep 15, 20209.069.069.069.069.06-
Sep 14, 20209.069.109.009.069.062,076
Sep 11, 20208.858.858.588.858.8523,720
Sep 10, 20208.608.608.608.608.60513
Sep 09, 20208.428.428.158.428.421,850
Sep 08, 20208.288.538.288.338.337,467
Sep 04, 20208.608.658.348.658.655,936
Sep 03, 20208.508.618.508.618.61667
Sep 02, 20208.568.568.568.568.56643
Sep 01, 20208.628.628.488.488.481,172
Aug 31, 20208.688.688.688.688.68449
Aug 28, 20208.408.488.408.488.48712
Aug 27, 20208.448.448.448.448.44-
Aug 26, 20208.448.448.448.448.44550
Aug 25, 20208.428.498.428.498.49429
Aug 24, 20208.188.188.188.188.18436
Aug 21, 20208.408.408.408.408.40151
Aug 20, 20208.268.268.188.188.181,342
Aug 19, 20208.328.578.328.408.404,505
Aug 18, 20208.428.428.428.428.421,537
Aug 17, 20208.308.308.308.308.30-
Aug 14, 20208.308.308.308.308.30399
Aug 13, 20208.418.418.098.098.09999
Aug 12, 20208.398.398.248.248.241,434
Aug 11, 20208.238.318.038.238.236,816
Aug 10, 20208.328.328.328.328.32665
Aug 07, 20208.048.048.018.048.04685
Aug 06, 20208.178.178.178.178.17388
Aug 05, 20208.568.568.568.568.56-
Aug 04, 20208.568.568.568.568.56-
Aug 03, 20208.568.568.568.568.56301
Jul 31, 20208.718.718.538.718.711,136
Jul 30, 20209.219.219.219.219.21131
Jul 29, 20209.079.079.079.079.07654
Jul 28, 20208.798.798.798.798.79171
Jul 27, 20208.858.858.858.858.85-
Jul 24, 20208.858.858.858.858.855,099
Jul 23, 20208.658.658.658.658.65-
Jul 22, 20208.908.908.658.658.657,764
Jul 21, 20208.628.628.628.628.621,177
Jul 20, 20208.958.958.958.958.95194
Jul 17, 20209.029.029.029.029.02-
Jul 16, 20209.029.029.029.029.02266
Jul 15, 20209.159.159.159.159.15-
Jul 14, 20209.159.159.159.159.15204
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...