U.S. Markets closed

80858 (TMS)

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
May 07, 2021------
May 06, 2021------
May 05, 2021------
May 04, 2021------
May 03, 2021------
Apr 30, 2021------
Apr 29, 2021------
Apr 28, 2021------
Apr 27, 2021------
Apr 26, 2021------
Apr 23, 202152,000.0052,000.0050,100.0051,800.0051,800.00620
Apr 22, 202151,500.0053,000.0051,000.0052,800.0052,800.001,220
Apr 21, 2021------
Apr 20, 202152,100.0053,800.0051,000.0053,300.0053,300.002,180
Apr 19, 202154,400.0054,400.0052,000.0053,800.0053,800.00300
Apr 16, 202155,000.0055,000.0052,100.0054,400.0054,400.00700
Apr 15, 202152,500.0055,000.0050,300.0055,000.0055,000.0017,090
Apr 14, 202155,000.0055,000.0052,000.0054,000.0054,000.004,920
Apr 13, 202155,000.0055,800.0053,100.0054,900.0054,900.003,010
Apr 12, 202155,600.0055,600.0054,700.0055,500.0055,500.002,600
Apr 09, 202154,000.0055,700.0054,000.0055,700.0055,700.003,590
Apr 08, 202156,000.0056,000.0055,000.0055,800.0055,800.002,810
Apr 07, 202157,000.0057,000.0055,000.0056,500.0056,500.003,170
Apr 06, 202153,800.0057,000.0053,800.0057,000.0057,000.005,500
Apr 05, 202154,500.0057,000.0053,600.0056,500.0056,500.005,120
Apr 01, 202155,300.0055,300.0052,000.0055,300.0055,300.0010,390
Mar 31, 202154,200.0056,500.0052,000.0055,200.0055,200.004,120
Mar 30, 202155,500.0057,500.0055,000.0055,000.0055,000.004,080
Mar 29, 202158,000.0058,100.0057,000.0057,500.0057,500.006,290
Mar 26, 202156,400.0058,100.0052,500.0058,000.0058,000.003,810
Mar 25, 202149,600.0056,400.0049,600.0056,400.0056,400.0010,730
Mar 24, 202153,100.0055,200.0052,000.0052,800.0052,800.008,720
Mar 23, 202159,800.0059,800.0055,700.0055,700.0055,700.0011,670
Mar 22, 202158,000.0059,800.0055,200.0059,800.0059,800.0015,790
Mar 19, 202154,300.0057,200.0052,000.0057,200.0057,200.0018,040
Mar 18, 202154,700.0054,700.0051,300.0053,500.0053,500.006,590
Mar 17, 202151,300.0051,300.0051,300.0051,300.0051,300.004,330
Mar 16, 202146,950.0048,000.0046,900.0048,000.0048,000.006,600
Mar 15, 202142,000.0044,900.0042,000.0044,900.0044,900.0013,730
Mar 12, 202142,600.0042,600.0042,000.0042,000.0042,000.003,220
Mar 11, 202142,400.0042,600.0041,500.0042,600.0042,600.0053,920
Mar 10, 202142,800.0042,800.0042,000.0042,000.0042,000.003,250
Mar 09, 202142,000.0043,000.0041,500.0042,700.0042,700.004,500
Mar 08, 202142,500.0042,600.0041,000.0042,600.0042,600.007,250
Mar 05, 202142,200.0042,800.0041,100.0042,600.0042,600.006,300
Mar 04, 202142,500.0043,800.0042,500.0042,900.0042,900.0033,510
Mar 03, 202142,000.0042,900.0042,000.0042,500.0042,500.004,910
Mar 02, 202139,500.0042,000.0039,500.0042,000.0042,000.0056,530
Mar 01, 202139,000.0040,000.0039,000.0039,500.0039,500.003,330
Feb 26, 202138,250.0039,000.0038,250.0038,800.0038,800.002,040
Feb 25, 202138,300.0038,900.0038,200.0038,250.0038,250.00152,000
Feb 24, 202138,600.0038,600.0038,100.0038,200.0038,200.0098,000
Feb 23, 202138,800.0039,300.0038,600.0039,000.0039,000.001,330
Feb 22, 202139,000.0040,000.0038,800.0039,000.0039,000.005,910
Feb 19, 202138,300.0039,000.0038,200.0039,000.0039,000.001,760
Feb 18, 202138,700.0039,000.0038,000.0038,300.0038,300.002,970
Feb 17, 202138,000.0039,200.0038,000.0038,700.0038,700.003,010
Feb 16, 202138,600.0038,600.0038,600.0038,600.0038,600.00-
Feb 12, 202138,600.0038,600.0038,600.0038,600.0038,600.00-
Feb 11, 202138,600.0038,600.0038,600.0038,600.0038,600.00-
Feb 10, 202138,600.0038,600.0038,600.0038,600.0038,600.00-
Feb 09, 202138,600.0038,600.0038,600.0038,600.0038,600.00-
Feb 08, 202140,500.0040,500.0038,500.0038,600.0038,600.001,070
Feb 05, 202138,700.0040,500.0038,700.0040,500.0040,500.0010,040
Feb 04, 202140,600.0040,600.0038,700.0038,700.0038,700.004,050
Feb 03, 202134,100.0037,950.0034,100.0037,950.0037,950.004,840
Feb 02, 202134,800.0035,500.0033,250.0035,500.0035,500.001,470
Feb 01, 202136,500.0036,500.0033,500.0034,900.0034,900.001,640
Jan 29, 202135,000.0035,900.0034,900.0035,000.0035,000.001,350
Jan 28, 202135,000.0036,100.0034,450.0035,000.0035,000.0013,970
Jan 27, 202137,500.0038,000.0037,000.0037,000.0037,000.002,960
Jan 26, 202138,000.0038,000.0037,000.0038,000.0038,000.002,570
Jan 25, 202138,000.0038,450.0038,000.0038,000.0038,000.003,660
Jan 22, 202137,300.0038,000.0037,000.0038,000.0038,000.00980
Jan 21, 202136,800.0037,900.0036,800.0037,900.0037,900.001,320
Jan 20, 202137,000.0038,000.0036,000.0037,400.0037,400.004,190
Jan 19, 202138,000.0038,000.0036,750.0037,100.0037,100.004,780
Jan 15, 202138,300.0038,300.0036,800.0038,000.0038,000.002,740
Jan 14, 202138,000.0038,300.0036,000.0038,300.0038,300.003,540
Jan 13, 202138,000.0038,300.0037,700.0038,200.0038,200.009,310
Jan 12, 202137,600.0037,750.0037,000.0037,700.0037,700.002,630
Jan 11, 202137,500.0037,800.0037,000.0037,000.0037,000.001,530
Jan 08, 202136,700.0037,500.0036,700.0037,500.0037,500.009,940
Jan 07, 202135,600.0036,800.0035,500.0036,700.0036,700.004,710
Jan 06, 202135,900.0035,900.0035,000.0035,900.0035,900.006,250
Jan 05, 202135,600.0036,000.0035,300.0035,300.0035,300.001,150
Jan 04, 202136,100.0036,500.0036,000.0036,200.0036,200.001,950
Dec 31, 202035,750.0036,400.0035,750.0036,100.0036,100.0018,170
Dec 30, 202036,000.0036,350.0035,400.0036,200.0036,200.0065,700
Dec 29, 202034,100.0035,500.0033,900.0035,400.0035,400.0099,790
Dec 28, 202034,000.0034,500.0033,800.0034,000.0034,000.0088,070
Dec 24, 202035,300.0035,400.0033,400.0034,500.0034,500.0019,740
Dec 23, 202035,500.0035,950.0035,350.0035,900.0035,900.0034,230
Dec 22, 202036,000.0036,000.0036,000.0036,000.0036,000.00-
Dec 21, 202038,000.0038,000.0035,500.0036,000.0036,000.0081,600
Dec 18, 202037,000.0039,000.0036,950.0038,000.0038,000.0040,630
Dec 17, 202034,000.0037,100.0034,000.0037,000.0037,000.0072,570
Dec 16, 202034,700.0034,700.0032,800.0034,700.0034,700.0091,600
Dec 15, 202033,043.5033,043.5032,173.9032,869.6032,869.60138,663
Dec 14, 202030,173.9031,043.5029,043.5031,043.5031,043.5092,276
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...