Other OTC - Delayed Quote • USD
Tokio Marine Holdings, Inc. (TKOMY)
At close: April 24 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 31.62 | 31.64 | 31.38 | 31.53 | 31.53 | 74,800 |
Apr 23, 2024 | 30.09 | 31.36 | 30.09 | 31.36 | 31.36 | 36,500 |
Apr 22, 2024 | 30.01 | 31.06 | 30.01 | 30.81 | 30.81 | 40,800 |
Apr 19, 2024 | 30.09 | 30.60 | 30.09 | 30.37 | 30.37 | 35,800 |
Apr 18, 2024 | 30.00 | 30.32 | 30.00 | 30.25 | 30.25 | 106,900 |
Apr 17, 2024 | 30.00 | 30.00 | 29.64 | 29.83 | 29.83 | 53,000 |
Apr 16, 2024 | 30.79 | 30.79 | 29.99 | 30.06 | 30.06 | 46,400 |
Apr 15, 2024 | 31.22 | 31.75 | 31.22 | 31.34 | 31.34 | 32,000 |
Apr 12, 2024 | 31.00 | 31.14 | 30.77 | 30.82 | 30.82 | 34,300 |
Apr 11, 2024 | 32.19 | 32.19 | 31.02 | 31.34 | 31.34 | 50,900 |
Apr 10, 2024 | 30.71 | 31.05 | 30.68 | 31.05 | 31.05 | 73,200 |
Apr 9, 2024 | 32.82 | 32.82 | 31.59 | 31.59 | 31.59 | 31,500 |
Apr 8, 2024 | 31.77 | 31.87 | 31.69 | 31.71 | 31.71 | 64,800 |
Apr 5, 2024 | 30.81 | 31.55 | 30.81 | 31.33 | 31.33 | 102,900 |
Apr 4, 2024 | 32.42 | 32.42 | 31.03 | 31.13 | 31.13 | 96,000 |
Apr 3, 2024 | 31.55 | 31.55 | 29.81 | 31.00 | 31.00 | 235,900 |
Apr 2, 2024 | 30.50 | 30.81 | 29.81 | 30.81 | 30.81 | 139,400 |
Apr 1, 2024 | 29.81 | 30.66 | 29.81 | 30.60 | 30.60 | 169,400 |
Mar 28, 2024 | 30.27 | 31.94 | 30.27 | 31.37 | 31.37 | 34,600 |
Mar 27, 2024 | 31.09 | 31.35 | 30.97 | 31.21 | 31.21 | 35,300 |
Mar 26, 2024 | 30.30 | 31.56 | 30.30 | 31.35 | 31.35 | 138,800 |
Mar 25, 2024 | 30.90 | 31.49 | 30.11 | 30.79 | 30.79 | 202,300 |
Mar 22, 2024 | 31.50 | 32.29 | 31.47 | 31.47 | 31.47 | 78,400 |
Mar 21, 2024 | 32.70 | 32.70 | 31.60 | 31.90 | 31.90 | 37,700 |
Mar 20, 2024 | 31.20 | 31.46 | 31.09 | 31.46 | 31.46 | 33,200 |
Mar 19, 2024 | 31.25 | 31.58 | 30.83 | 31.09 | 31.09 | 59,500 |
Mar 18, 2024 | 30.20 | 30.90 | 30.20 | 30.74 | 30.74 | 38,600 |
Mar 15, 2024 | 29.52 | 30.71 | 29.52 | 30.32 | 30.32 | 37,400 |
Mar 14, 2024 | 30.45 | 30.45 | 29.84 | 30.05 | 30.05 | 55,300 |
Mar 13, 2024 | 29.65 | 30.48 | 29.65 | 29.98 | 29.98 | 69,100 |
Mar 12, 2024 | 30.10 | 30.53 | 29.80 | 30.13 | 30.13 | 70,100 |
Mar 11, 2024 | 31.02 | 31.02 | 30.04 | 30.15 | 30.15 | 68,600 |
Mar 8, 2024 | 31.00 | 31.23 | 30.72 | 31.09 | 31.09 | 112,900 |
Mar 7, 2024 | 29.48 | 30.70 | 29.48 | 30.63 | 30.63 | 205,800 |
Mar 6, 2024 | 28.72 | 30.46 | 28.72 | 29.79 | 29.79 | 35,700 |
Mar 5, 2024 | 29.70 | 29.70 | 28.55 | 29.30 | 29.30 | 30,500 |
Mar 4, 2024 | 29.73 | 30.48 | 29.38 | 29.49 | 29.49 | 35,600 |
Mar 1, 2024 | 30.00 | 30.00 | 29.16 | 29.81 | 29.81 | 128,100 |
Feb 29, 2024 | 29.61 | 29.61 | 29.11 | 29.23 | 29.23 | 39,900 |
Feb 28, 2024 | 29.32 | 30.06 | 28.99 | 30.03 | 30.03 | 46,400 |
Feb 27, 2024 | 28.30 | 29.10 | 28.29 | 29.06 | 29.06 | 53,400 |
Feb 26, 2024 | 29.79 | 29.79 | 28.81 | 28.87 | 28.87 | 48,200 |
Feb 23, 2024 | 29.71 | 29.71 | 28.78 | 28.84 | 28.84 | 27,600 |
Feb 22, 2024 | 28.53 | 28.95 | 28.53 | 28.95 | 28.95 | 274,800 |
Feb 21, 2024 | 28.73 | 29.31 | 28.68 | 28.74 | 28.74 | 115,200 |
Feb 20, 2024 | 29.32 | 30.18 | 29.14 | 29.25 | 29.25 | 34,900 |
Feb 16, 2024 | 30.76 | 30.76 | 29.63 | 29.72 | 29.72 | 38,000 |
Feb 15, 2024 | 29.00 | 29.45 | 29.00 | 29.45 | 29.45 | 36,500 |
Feb 14, 2024 | 28.45 | 28.79 | 27.96 | 28.44 | 28.44 | 47,200 |
Feb 13, 2024 | 27.36 | 28.87 | 27.36 | 28.21 | 28.21 | 67,900 |
Feb 12, 2024 | 26.04 | 26.28 | 25.97 | 26.20 | 26.20 | 40,300 |
Feb 9, 2024 | 25.97 | 26.08 | 25.80 | 26.05 | 26.05 | 72,400 |
Feb 8, 2024 | 26.07 | 26.08 | 25.82 | 26.05 | 26.05 | 31,100 |
Feb 7, 2024 | 26.17 | 26.23 | 26.11 | 26.23 | 26.23 | 37,900 |
Feb 6, 2024 | 26.02 | 26.04 | 25.94 | 25.99 | 25.99 | 27,300 |
Feb 5, 2024 | 26.04 | 26.04 | 25.82 | 25.95 | 25.95 | 81,600 |
Feb 2, 2024 | 25.91 | 25.91 | 25.46 | 25.76 | 25.76 | 123,900 |
Feb 1, 2024 | 26.49 | 26.53 | 26.16 | 26.42 | 26.42 | 124,500 |
Jan 31, 2024 | 26.25 | 26.60 | 26.25 | 26.38 | 26.38 | 35,100 |
Jan 30, 2024 | 26.25 | 26.25 | 26.08 | 26.12 | 26.12 | 147,100 |
Jan 29, 2024 | 25.61 | 25.72 | 25.55 | 25.68 | 25.68 | 59,000 |
Jan 26, 2024 | 25.16 | 25.41 | 25.16 | 25.40 | 25.40 | 63,100 |
Jan 25, 2024 | 25.67 | 25.82 | 25.62 | 25.71 | 25.71 | 35,900 |
Jan 24, 2024 | 26.25 | 26.25 | 25.83 | 26.01 | 26.01 | 52,200 |
Jan 23, 2024 | 25.86 | 26.08 | 25.85 | 25.95 | 25.95 | 36,900 |
Jan 22, 2024 | 25.90 | 26.07 | 25.90 | 25.94 | 25.94 | 72,100 |
Jan 19, 2024 | 25.13 | 25.37 | 25.13 | 25.37 | 25.37 | 53,000 |
Jan 18, 2024 | 25.20 | 25.30 | 25.18 | 25.30 | 25.30 | 26,400 |
Jan 17, 2024 | 25.52 | 25.57 | 25.37 | 25.57 | 25.57 | 58,400 |
Jan 16, 2024 | 26.09 | 26.09 | 25.63 | 25.63 | 25.63 | 44,000 |
Jan 12, 2024 | 25.63 | 25.71 | 25.49 | 25.64 | 25.64 | 26,400 |
Jan 11, 2024 | 24.69 | 25.45 | 24.69 | 25.16 | 25.16 | 71,500 |
Jan 10, 2024 | 24.60 | 25.05 | 24.60 | 24.90 | 24.90 | 37,000 |
Jan 9, 2024 | 24.60 | 24.91 | 24.60 | 24.83 | 24.83 | 56,000 |
Jan 8, 2024 | 23.67 | 24.94 | 23.67 | 24.90 | 24.90 | 61,000 |
Jan 5, 2024 | 23.57 | 25.41 | 23.57 | 24.67 | 24.67 | 25,200 |
Jan 4, 2024 | 24.30 | 24.40 | 24.26 | 24.29 | 24.29 | 38,600 |
Jan 3, 2024 | 24.36 | 24.67 | 24.36 | 24.45 | 24.45 | 32,700 |
Jan 2, 2024 | 24.59 | 24.85 | 24.58 | 24.58 | 24.58 | 55,500 |
Dec 29, 2023 | 23.95 | 25.02 | 23.95 | 24.92 | 24.92 | 19,500 |
Dec 28, 2023 | 24.00 | 25.47 | 24.00 | 24.89 | 24.89 | 27,700 |
Dec 27, 2023 | 24.65 | 24.89 | 24.41 | 24.49 | 24.49 | 21,900 |
Dec 26, 2023 | 23.37 | 25.09 | 23.37 | 24.52 | 24.52 | 24,300 |
Dec 22, 2023 | 24.53 | 24.56 | 24.43 | 24.55 | 24.55 | 26,600 |
Dec 21, 2023 | 25.05 | 25.05 | 23.85 | 24.43 | 24.43 | 33,600 |
Dec 20, 2023 | 24.49 | 25.49 | 24.29 | 24.29 | 24.29 | 36,800 |
Dec 19, 2023 | 24.87 | 24.88 | 24.32 | 24.36 | 24.36 | 31,400 |
Dec 18, 2023 | 23.39 | 24.00 | 23.39 | 23.82 | 23.82 | 45,700 |
Dec 15, 2023 | 24.24 | 24.81 | 24.24 | 24.35 | 24.35 | 31,800 |
Dec 14, 2023 | 25.39 | 25.80 | 25.34 | 25.44 | 25.44 | 23,500 |
Dec 13, 2023 | 25.67 | 26.32 | 25.66 | 26.24 | 26.24 | 101,700 |
Dec 12, 2023 | 26.05 | 26.24 | 25.75 | 25.83 | 25.83 | 16,200 |
Dec 11, 2023 | 26.68 | 26.68 | 25.83 | 26.00 | 26.00 | 35,700 |
Dec 8, 2023 | 26.53 | 26.53 | 25.69 | 25.85 | 25.85 | 30,900 |
Dec 7, 2023 | 26.70 | 26.70 | 25.13 | 26.24 | 26.24 | 648,900 |
Dec 6, 2023 | 24.47 | 25.48 | 24.46 | 25.29 | 25.29 | 63,900 |
Dec 5, 2023 | 24.98 | 25.04 | 24.93 | 24.93 | 24.93 | 41,300 |
Dec 4, 2023 | 24.01 | 24.91 | 24.01 | 24.81 | 24.81 | 47,100 |
Dec 1, 2023 | 24.85 | 25.05 | 24.72 | 25.05 | 25.05 | 23,200 |
Nov 30, 2023 | 24.30 | 24.74 | 24.30 | 24.69 | 24.69 | 42,100 |
Nov 29, 2023 | 24.98 | 24.98 | 24.44 | 24.50 | 24.50 | 53,100 |
Nov 28, 2023 | 24.83 | 25.27 | 24.36 | 24.90 | 24.90 | 23,800 |
Nov 27, 2023 | 25.04 | 25.10 | 24.97 | 25.10 | 25.10 | 31,000 |
Nov 24, 2023 | 25.82 | 25.82 | 25.01 | 25.05 | 25.05 | 25,500 |
Nov 22, 2023 | 24.65 | 24.76 | 24.22 | 24.76 | 24.76 | 31,600 |
Nov 21, 2023 | 23.90 | 24.90 | 23.90 | 24.41 | 24.41 | 30,700 |
Nov 20, 2023 | 24.91 | 24.91 | 24.78 | 24.82 | 24.82 | 20,600 |
Nov 17, 2023 | 23.95 | 24.25 | 23.15 | 24.02 | 24.02 | 38,600 |
Nov 16, 2023 | 21.99 | 23.59 | 21.99 | 22.92 | 22.92 | 42,000 |
Nov 15, 2023 | 23.05 | 23.12 | 22.92 | 22.94 | 22.94 | 25,900 |
Nov 14, 2023 | 23.98 | 23.98 | 23.34 | 23.50 | 23.50 | 39,500 |
Nov 13, 2023 | 23.84 | 23.84 | 22.98 | 23.20 | 23.20 | 32,800 |
Nov 10, 2023 | 23.46 | 23.46 | 22.49 | 22.79 | 22.79 | 55,400 |
Nov 9, 2023 | 22.65 | 22.69 | 22.47 | 22.47 | 22.47 | 45,800 |
Nov 8, 2023 | 22.23 | 22.35 | 22.15 | 22.18 | 22.18 | 32,800 |
Nov 7, 2023 | 23.46 | 23.46 | 22.65 | 22.78 | 22.78 | 48,100 |
Nov 6, 2023 | 22.63 | 23.99 | 22.63 | 23.32 | 23.32 | 38,800 |
Nov 3, 2023 | 23.40 | 23.65 | 23.16 | 23.35 | 23.35 | 33,900 |
Nov 2, 2023 | 22.11 | 22.99 | 22.11 | 22.96 | 22.96 | 38,900 |
Nov 1, 2023 | 22.62 | 22.76 | 22.54 | 22.75 | 22.75 | 33,400 |
Oct 31, 2023 | 22.39 | 22.48 | 22.31 | 22.39 | 22.39 | 210,300 |
Oct 30, 2023 | 21.32 | 22.10 | 21.32 | 22.00 | 22.00 | 109,800 |
Oct 27, 2023 | 21.69 | 22.22 | 21.69 | 22.09 | 22.09 | 33,600 |
Oct 26, 2023 | 22.15 | 22.29 | 22.05 | 22.16 | 22.16 | 35,100 |
Oct 25, 2023 | 22.15 | 22.18 | 22.00 | 22.08 | 22.08 | 41,400 |
Oct 24, 2023 | 22.07 | 22.40 | 21.97 | 22.03 | 22.03 | 47,800 |
Oct 23, 2023 | 21.92 | 22.12 | 21.92 | 22.03 | 22.03 | 43,600 |
Oct 20, 2023 | 22.17 | 22.39 | 22.17 | 22.20 | 22.20 | 27,300 |
Oct 19, 2023 | 23.00 | 23.00 | 22.24 | 22.51 | 22.51 | 27,700 |
Oct 18, 2023 | 22.89 | 23.07 | 22.67 | 22.67 | 22.67 | 58,000 |
Oct 17, 2023 | 22.74 | 22.94 | 22.74 | 22.90 | 22.90 | 99,000 |
Oct 16, 2023 | 21.89 | 22.69 | 21.89 | 22.69 | 22.69 | 43,000 |
Oct 13, 2023 | 23.00 | 23.00 | 22.63 | 22.70 | 22.70 | 25,700 |
Oct 12, 2023 | 22.55 | 23.33 | 22.55 | 23.10 | 23.10 | 37,800 |
Oct 11, 2023 | 22.39 | 23.15 | 22.39 | 23.09 | 23.09 | 30,700 |
Oct 10, 2023 | 23.07 | 23.20 | 23.07 | 23.15 | 23.15 | 33,300 |
Oct 9, 2023 | 23.07 | 23.08 | 22.52 | 22.65 | 22.65 | 28,200 |
Oct 6, 2023 | 21.61 | 23.09 | 21.61 | 22.65 | 22.65 | 39,900 |
Oct 5, 2023 | 22.79 | 22.79 | 22.51 | 22.69 | 22.69 | 33,000 |
Oct 4, 2023 | 21.27 | 22.01 | 21.27 | 22.01 | 22.01 | 48,000 |
Oct 3, 2023 | 21.94 | 22.07 | 21.84 | 21.97 | 21.97 | 106,900 |
Oct 2, 2023 | 23.36 | 23.36 | 22.44 | 22.58 | 22.58 | 41,000 |
Sep 29, 2023 | 23.48 | 23.81 | 23.12 | 23.22 | 23.22 | 30,800 |
Sep 28, 2023 | 23.67 | 23.79 | 23.29 | 23.79 | 23.79 | 123,900 |
Sep 27, 2023 | 24.39 | 24.54 | 24.04 | 24.10 | 24.10 | 95,900 |
Sep 26, 2023 | 24.38 | 24.71 | 24.33 | 24.33 | 24.33 | 37,600 |
Sep 25, 2023 | 24.20 | 24.40 | 24.00 | 24.25 | 24.25 | 28,000 |
Sep 22, 2023 | 24.60 | 24.79 | 24.43 | 24.50 | 24.50 | 1,298,000 |
Sep 21, 2023 | 24.29 | 24.57 | 24.24 | 24.32 | 24.32 | 746,400 |
Sep 20, 2023 | 25.43 | 25.43 | 23.83 | 24.52 | 24.52 | 49,400 |
Sep 19, 2023 | 24.15 | 24.35 | 23.60 | 24.30 | 24.30 | 30,300 |
Sep 18, 2023 | 23.24 | 23.78 | 23.24 | 23.72 | 23.72 | 33,600 |
Sep 15, 2023 | 24.55 | 24.55 | 23.60 | 23.65 | 23.65 | 56,500 |
Sep 14, 2023 | 24.00 | 24.27 | 24.00 | 24.17 | 24.17 | 34,400 |
Sep 13, 2023 | 23.98 | 23.98 | 23.78 | 23.80 | 23.80 | 107,800 |
Sep 12, 2023 | 23.30 | 23.80 | 22.91 | 23.27 | 23.27 | 167,800 |
Sep 11, 2023 | 23.98 | 23.98 | 23.45 | 23.49 | 23.49 | 61,200 |
Sep 8, 2023 | 22.09 | 23.56 | 22.09 | 22.97 | 22.97 | 72,600 |
Sep 7, 2023 | 22.16 | 23.60 | 22.16 | 22.96 | 22.96 | 59,500 |
Sep 6, 2023 | 23.09 | 23.09 | 22.50 | 22.57 | 22.57 | 155,200 |
Sep 5, 2023 | 22.42 | 22.42 | 22.35 | 22.35 | 22.35 | 144,100 |
Sep 1, 2023 | 23.16 | 23.16 | 22.28 | 22.29 | 22.29 | 518,600 |
Aug 31, 2023 | 21.95 | 22.07 | 21.94 | 21.99 | 21.99 | 340,600 |
Aug 30, 2023 | 21.97 | 22.02 | 21.79 | 22.00 | 22.00 | 88,700 |
Aug 29, 2023 | 21.64 | 22.13 | 21.64 | 22.12 | 22.12 | 45,500 |
Aug 28, 2023 | 21.26 | 22.64 | 21.26 | 22.08 | 22.08 | 83,100 |
Aug 25, 2023 | 22.18 | 22.18 | 21.13 | 21.58 | 21.58 | 23,600 |
Aug 24, 2023 | 22.22 | 22.22 | 21.44 | 21.50 | 21.50 | 28,600 |
Aug 23, 2023 | 21.80 | 21.80 | 21.15 | 21.65 | 21.65 | 25,500 |
Aug 22, 2023 | 22.14 | 22.14 | 21.09 | 21.47 | 21.47 | 50,100 |
Aug 21, 2023 | 21.98 | 21.98 | 21.15 | 21.38 | 21.38 | 55,300 |
Aug 18, 2023 | 21.87 | 21.87 | 21.20 | 21.50 | 21.50 | 96,200 |
Aug 17, 2023 | 21.01 | 22.36 | 21.01 | 21.46 | 21.46 | 57,600 |
Aug 16, 2023 | 21.30 | 21.35 | 21.17 | 21.17 | 21.17 | 46,300 |
Aug 15, 2023 | 21.95 | 21.95 | 20.53 | 21.14 | 21.14 | 86,000 |
Aug 14, 2023 | 20.54 | 21.59 | 20.54 | 21.17 | 21.17 | 77,600 |
Aug 11, 2023 | 21.46 | 22.09 | 21.38 | 21.38 | 21.38 | 79,400 |
Aug 10, 2023 | 20.96 | 21.68 | 20.96 | 21.50 | 21.50 | 48,200 |
Aug 9, 2023 | 20.88 | 21.54 | 20.88 | 21.42 | 21.42 | 59,100 |
Aug 8, 2023 | 20.71 | 21.90 | 20.71 | 21.36 | 21.36 | 536,200 |
Aug 7, 2023 | 21.35 | 21.50 | 20.80 | 21.45 | 21.45 | 59,400 |
Aug 4, 2023 | 21.58 | 21.58 | 21.38 | 21.40 | 21.40 | 305,800 |
Aug 3, 2023 | 20.00 | 21.00 | 20.00 | 20.66 | 20.66 | 219,100 |
Aug 2, 2023 | 21.96 | 21.96 | 21.12 | 21.12 | 21.12 | 65,500 |
Aug 1, 2023 | 22.31 | 22.85 | 22.15 | 22.15 | 22.15 | 657,100 |
Jul 31, 2023 | 23.72 | 23.72 | 22.96 | 23.02 | 23.02 | 52,400 |
Jul 28, 2023 | 23.71 | 23.71 | 22.84 | 23.07 | 23.07 | 43,100 |
Jul 27, 2023 | 23.76 | 23.76 | 22.47 | 23.05 | 23.05 | 61,100 |
Jul 26, 2023 | 21.98 | 23.07 | 21.98 | 22.40 | 22.40 | 27,700 |
Jul 25, 2023 | 22.61 | 22.78 | 22.44 | 22.59 | 22.59 | 31,600 |
Jul 24, 2023 | 22.93 | 22.93 | 22.66 | 22.67 | 22.67 | 38,400 |
Jul 21, 2023 | 21.82 | 23.24 | 21.82 | 22.74 | 22.74 | 27,000 |
Jul 20, 2023 | 23.19 | 23.19 | 22.29 | 22.54 | 22.54 | 44,700 |
Jul 19, 2023 | 22.64 | 22.95 | 22.64 | 22.88 | 22.88 | 854,200 |
Jul 18, 2023 | 22.86 | 22.88 | 22.55 | 22.65 | 22.65 | 458,700 |
Jul 17, 2023 | 23.15 | 23.15 | 22.23 | 22.35 | 22.35 | 39,700 |
Jul 14, 2023 | 22.16 | 22.70 | 22.16 | 22.46 | 22.46 | 363,100 |
Jul 13, 2023 | 23.13 | 23.68 | 22.66 | 22.94 | 22.94 | 262,200 |
Jul 12, 2023 | 22.95 | 23.23 | 22.95 | 23.15 | 23.15 | 20,600 |
Jul 11, 2023 | 23.13 | 23.23 | 22.99 | 23.13 | 23.13 | 34,400 |
Jul 10, 2023 | 23.30 | 23.30 | 23.03 | 23.18 | 23.18 | 46,200 |
Jul 7, 2023 | 22.86 | 23.18 | 22.86 | 23.15 | 23.15 | 49,400 |
Jul 6, 2023 | 23.27 | 23.27 | 22.62 | 22.86 | 22.86 | 344,100 |
Jul 5, 2023 | 23.10 | 23.32 | 22.97 | 22.99 | 22.99 | 151,900 |
Jul 3, 2023 | 23.50 | 23.50 | 22.97 | 23.10 | 23.10 | 124,400 |
Jun 30, 2023 | 22.80 | 23.05 | 22.76 | 22.98 | 22.98 | 47,700 |
Jun 29, 2023 | 23.04 | 23.04 | 22.57 | 22.83 | 22.83 | 205,900 |
Jun 28, 2023 | 22.72 | 23.22 | 22.72 | 23.02 | 23.02 | 99,000 |
Jun 27, 2023 | 22.63 | 22.99 | 22.63 | 22.98 | 22.98 | 45,600 |
Jun 26, 2023 | 22.45 | 23.13 | 22.45 | 22.87 | 22.87 | 65,300 |
Jun 23, 2023 | 22.63 | 23.42 | 22.63 | 22.96 | 22.96 | 43,100 |
Jun 22, 2023 | 23.62 | 23.69 | 23.51 | 23.52 | 23.52 | 28,700 |
Jun 21, 2023 | 23.18 | 23.29 | 22.97 | 23.27 | 23.27 | 255,400 |
Jun 20, 2023 | 22.88 | 22.88 | 22.56 | 22.63 | 22.63 | 119,900 |
Jun 16, 2023 | 23.88 | 24.39 | 23.73 | 23.73 | 23.73 | 401,700 |
Jun 15, 2023 | 23.67 | 24.21 | 23.67 | 24.08 | 24.08 | 70,400 |
Jun 14, 2023 | 23.00 | 24.03 | 23.00 | 23.81 | 23.81 | 153,500 |
Jun 13, 2023 | 23.43 | 23.88 | 23.43 | 23.69 | 23.69 | 441,100 |
Jun 12, 2023 | 23.45 | 23.45 | 23.30 | 23.40 | 23.40 | 205,100 |
Jun 9, 2023 | 22.94 | 23.64 | 22.94 | 23.48 | 23.48 | 65,200 |
Jun 8, 2023 | 22.88 | 23.14 | 22.79 | 23.11 | 23.11 | 79,700 |
Jun 7, 2023 | 23.70 | 23.70 | 23.01 | 23.13 | 23.13 | 49,200 |
Jun 6, 2023 | 23.10 | 23.80 | 23.10 | 23.73 | 23.73 | 54,500 |
Jun 5, 2023 | 23.64 | 23.64 | 22.92 | 23.03 | 23.03 | 368,200 |
Jun 2, 2023 | 23.06 | 23.09 | 22.80 | 23.09 | 23.09 | 46,300 |
Jun 1, 2023 | 22.15 | 22.43 | 21.91 | 22.34 | 22.34 | 122,600 |
May 31, 2023 | 22.03 | 22.27 | 22.03 | 22.27 | 22.27 | 140,000 |
May 30, 2023 | 21.84 | 22.02 | 21.75 | 21.83 | 21.83 | 50,700 |
May 26, 2023 | 21.74 | 22.00 | 21.64 | 21.88 | 21.88 | 39,500 |
May 25, 2023 | 22.32 | 22.32 | 21.80 | 21.82 | 21.82 | 57,300 |
May 24, 2023 | 22.00 | 22.23 | 21.73 | 21.79 | 21.79 | 40,100 |
May 23, 2023 | 22.06 | 22.09 | 21.73 | 21.79 | 21.79 | 65,500 |
May 22, 2023 | 21.76 | 21.95 | 21.76 | 21.80 | 21.80 | 51,800 |
May 19, 2023 | 21.23 | 21.70 | 21.23 | 21.53 | 21.53 | 42,500 |
May 18, 2023 | 21.23 | 21.23 | 20.68 | 20.79 | 20.79 | 58,600 |
May 17, 2023 | 20.86 | 21.22 | 20.50 | 20.95 | 20.95 | 44,900 |
May 16, 2023 | 21.06 | 21.06 | 20.58 | 20.59 | 20.59 | 60,500 |
May 15, 2023 | 20.68 | 20.78 | 20.43 | 20.77 | 20.77 | 79,200 |
May 12, 2023 | 20.72 | 20.72 | 20.02 | 20.25 | 20.25 | 91,100 |
May 11, 2023 | 20.58 | 20.58 | 20.28 | 20.50 | 20.50 | 35,800 |
May 10, 2023 | 20.17 | 20.58 | 20.17 | 20.34 | 20.34 | 38,500 |
May 9, 2023 | 20.77 | 20.77 | 20.10 | 20.49 | 20.49 | 39,400 |
May 8, 2023 | 20.48 | 20.48 | 20.10 | 20.19 | 20.19 | 42,300 |
May 5, 2023 | 20.47 | 20.47 | 19.76 | 20.15 | 20.15 | 40,900 |
May 4, 2023 | 19.63 | 19.96 | 19.63 | 19.85 | 19.85 | 55,400 |
May 3, 2023 | 20.00 | 20.33 | 19.92 | 19.95 | 19.95 | 54,600 |
May 2, 2023 | 19.56 | 20.18 | 19.56 | 19.82 | 19.82 | 69,200 |
May 1, 2023 | 20.43 | 20.43 | 19.91 | 19.95 | 19.95 | 62,100 |
Apr 28, 2023 | 20.10 | 20.34 | 19.91 | 20.06 | 20.06 | 51,400 |
Apr 27, 2023 | 19.89 | 19.98 | 19.63 | 19.84 | 19.84 | 42,100 |
Apr 26, 2023 | 19.68 | 20.35 | 19.68 | 19.84 | 19.84 | 27,100 |
Apr 25, 2023 | 20.23 | 20.42 | 19.88 | 19.88 | 19.88 | 42,200 |
Related Tickers
MSADY MS&AD Insurance Group Holdings, Inc.
18.11
+1.12%
SMPNY Sompo Holdings, Inc.
9.89
+0.16%
ALL-PB The Allstate Corporation
25.90
+0.27%
FRFHF Fairfax Financial Holdings Limited
1,078.29
-0.61%
SUN.AX Suncorp Group Limited
16.20
-0.12%
SKWD Skyward Specialty Insurance Group, Inc.
36.24
-0.77%
HCI HCI Group, Inc.
113.63
-1.01%
HIG The Hartford Financial Services Group, Inc.
99.86
-0.17%
PGR The Progressive Corporation
212.20
-0.85%
ALL The Allstate Corporation
172.27
-1.72%