TSG - The Stars Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202025.2325.4324.9825.1625.161,844,500
Jan 16, 202025.5225.6825.4625.6525.65753,400
Jan 15, 202025.2925.5525.2525.4625.462,414,000
Jan 14, 202025.1625.2424.9925.1625.161,830,900
Jan 13, 202025.8125.9025.1025.2525.251,619,100
Jan 10, 202025.9426.1625.7925.8125.811,558,200
Jan 09, 202025.8026.1125.6725.9325.931,499,500
Jan 08, 202026.1626.2325.9325.9425.941,174,700
Jan 07, 202025.9926.2025.7226.0926.09593,900
Jan 06, 202025.8826.1925.7125.9825.982,318,400
Jan 03, 202026.2126.4225.8426.0226.021,203,800
Jan 02, 202026.2126.6426.1226.5426.543,263,400
Dec 31, 201925.9726.1725.8826.0926.09930,200
Dec 30, 201925.7926.0625.7125.9825.981,986,300
Dec 27, 201925.5425.8025.4725.7825.78829,100
Dec 26, 201925.3225.6825.3025.5625.56958,000
Dec 24, 201925.3325.4125.2525.2925.29197,800
Dec 23, 201925.3025.3525.0425.3225.321,157,600
Dec 20, 201925.1025.4025.0525.3625.361,965,400
Dec 19, 201924.8525.1924.8025.1825.181,842,100
Dec 18, 201923.9225.0523.8624.8124.815,241,100
Dec 17, 201924.6224.8324.1524.3524.351,178,400
Dec 16, 201925.0325.1224.8524.9624.961,187,900
Dec 13, 201924.8425.0124.5624.8724.871,986,700
Dec 12, 201924.4624.7524.4424.4824.481,391,900
Dec 11, 201924.0824.3124.0024.2924.29872,800
Dec 10, 201923.9824.2023.9324.1924.19587,300
Dec 09, 201924.1624.1623.9624.0024.00309,200
Dec 06, 201924.1724.2424.1024.1424.14690,600
Dec 05, 201924.2424.2924.0824.1624.16709,400
Dec 04, 201924.1724.2624.0824.1724.171,092,700
Dec 03, 201924.2024.3824.1624.2924.291,529,200
Dec 02, 201924.0124.5923.9924.4124.411,926,000
Nov 29, 201924.0024.3123.9124.2924.29598,000
Nov 27, 201923.8224.3123.8024.2424.241,168,700
Nov 26, 201923.7923.9423.7323.8723.871,300,000
Nov 25, 201923.6223.9123.6223.8223.821,644,900
Nov 22, 201923.3323.7623.3323.7323.731,052,000
Nov 21, 201922.9923.2222.8923.1923.19947,600
Nov 20, 201922.8422.9722.7222.9122.91922,600
Nov 19, 201922.9122.9922.8322.8522.85946,800
Nov 18, 201922.4922.9022.4822.8622.86756,800
Nov 15, 201922.0122.5621.9322.4822.481,522,100
Nov 14, 201921.9621.9621.6821.8821.881,023,500
Nov 13, 201921.5821.9221.5821.8121.811,026,400
Nov 12, 201921.6921.8121.6221.7921.794,258,800
Nov 11, 201921.7221.7821.4721.7521.751,336,100
Nov 08, 201921.2421.7921.2421.7721.771,240,500
Nov 07, 201921.6122.1621.5021.9121.912,025,800
Nov 06, 201921.4021.5821.2921.4621.461,488,100
Nov 05, 201920.9521.6520.9521.5221.523,309,100
Nov 04, 201921.6821.6921.3021.5021.502,342,900
Nov 01, 201921.9622.2321.9222.1622.162,167,600
Oct 31, 201920.7921.8020.7821.7621.763,982,700
Oct 30, 201920.2820.6620.2520.6620.662,085,400
Oct 29, 201920.2620.3020.0320.2020.201,785,300
Oct 28, 201920.3120.4220.2420.3120.311,217,300
Oct 25, 201920.2120.4920.1020.3120.312,249,100
Oct 24, 201919.9520.5919.9520.3020.303,518,800
Oct 23, 201919.8019.9519.7319.9419.945,586,000
Oct 22, 201920.0020.1219.6919.7719.779,103,900
Oct 21, 201919.8220.0019.7519.8019.804,180,700
Oct 18, 201919.9219.9719.7019.7619.765,139,700
Oct 17, 201919.9120.0119.7819.8919.893,305,200
Oct 16, 201919.8520.0219.8419.9519.954,156,900
Oct 15, 201919.9520.1519.8319.9019.904,764,900
Oct 14, 201920.0120.1119.8419.9219.922,286,700
Oct 11, 201920.2420.2619.9720.0920.094,466,700
Oct 10, 201919.9520.0119.7719.9619.963,452,900
Oct 09, 201919.6620.0619.6419.9219.924,534,900
Oct 08, 201920.4820.4819.3419.5219.527,203,500
Oct 07, 201920.9321.0520.5520.6020.606,532,100
Oct 04, 201920.1421.1020.0720.9220.9211,976,700
Oct 03, 201919.8620.4319.8020.2920.2913,334,800
Oct 02, 201920.2020.7318.8419.9119.9149,991,100
Oct 01, 201915.0115.6114.9915.3115.311,334,600
Sep 30, 201915.0415.1514.9314.9814.981,470,700
Sep 27, 201915.3815.5014.9815.0715.071,788,600
Sep 26, 201915.2315.7015.1215.3015.301,989,800
Sep 25, 201915.0215.5414.9415.3215.321,558,200
Sep 24, 201915.6515.6514.8615.0115.012,971,700
Sep 23, 201915.6015.8015.2515.5315.532,595,600
Sep 20, 201915.3915.9815.3915.8015.801,229,800
Sep 19, 201915.8015.9215.4415.5015.501,097,700
Sep 18, 201916.1516.3415.6815.7815.78754,200
Sep 17, 201916.4916.5016.1816.2316.231,149,900
Sep 16, 201916.0416.5516.0416.4616.461,543,400
Sep 13, 201916.3016.4216.0816.1616.162,488,000
Sep 12, 201916.1516.3316.0616.2516.252,293,800
Sep 11, 201916.2816.4816.1216.2416.242,411,000
Sep 10, 201916.1416.4415.8516.2616.262,555,800
Sep 09, 201916.2716.5216.2416.4616.461,327,800
Sep 06, 201916.1316.4315.9216.2716.271,236,000
Sep 05, 201915.8516.3315.8516.1916.191,743,800
Sep 04, 201915.5315.8715.4415.7415.741,958,900
Sep 03, 201915.2915.3814.9915.3515.351,727,000
Aug 30, 201915.1715.4715.0815.1915.191,045,200
Aug 29, 201914.9515.2714.9415.1315.13967,400
Aug 28, 201914.4514.8514.4114.8014.801,572,700
Aug 27, 201914.3514.5514.2714.5214.521,680,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...