TUES - Tuesday Morning Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 20183.103.103.003.053.0591,300
Feb 15, 20183.053.103.003.103.10155,300
Feb 14, 20183.003.102.903.003.00304,700
Feb 13, 20182.903.002.903.003.00117,400
Feb 12, 20182.703.002.702.902.90158,500
Feb 09, 20182.752.802.652.732.73205,000
Feb 08, 20182.702.852.702.702.70331,100
Feb 07, 20182.852.852.652.702.70351,100
Feb 06, 20182.852.902.752.852.85160,400
Feb 05, 20182.953.052.752.902.90635,300
Feb 02, 20183.003.052.803.003.00299,600
Feb 01, 20183.003.102.803.053.05824,900
Jan 31, 20183.003.152.452.902.901,026,100
Jan 30, 20183.103.152.952.952.95365,800
Jan 29, 20183.253.283.103.103.10307,100
Jan 26, 20183.353.353.153.253.25269,300
Jan 25, 20183.303.353.203.333.33123,500
Jan 24, 20183.303.333.153.253.25116,200
Jan 23, 20183.283.303.203.303.30137,700
Jan 22, 20183.203.303.203.253.2589,600
Jan 19, 20183.303.303.153.203.20184,700
Jan 18, 20183.403.403.203.233.23132,700
Jan 17, 20183.253.403.253.403.40345,300
Jan 16, 20183.203.353.203.253.25545,300
Jan 12, 20183.003.253.003.203.20492,800
Jan 11, 20182.903.052.853.003.00210,600
Jan 10, 20182.953.052.902.902.90238,500
Jan 09, 20183.003.102.902.952.95224,000
Jan 08, 20182.953.002.932.952.95150,400
Jan 05, 20182.903.002.862.902.90189,900
Jan 04, 20182.902.952.652.932.93184,600
Jan 03, 20182.902.902.812.902.9050,900
Jan 02, 20182.752.952.752.902.90137,800
Dec 29, 20172.802.852.652.752.75571,700
Dec 28, 20172.802.852.732.802.80316,500
Dec 27, 20172.852.852.802.802.80101,600
Dec 26, 20172.902.902.792.852.85301,000
Dec 22, 20172.903.002.802.852.85121,700
Dec 21, 20172.903.002.852.902.90120,100
Dec 20, 20172.902.952.852.902.9071,800
Dec 19, 20172.953.002.852.902.90178,800
Dec 18, 20172.903.002.852.902.90167,300
Dec 15, 20172.953.002.902.952.95130,900
Dec 14, 20173.003.032.902.952.95224,600
Dec 13, 20173.103.102.853.003.00418,800
Dec 12, 20172.953.102.803.053.05625,700
Dec 11, 20172.852.952.752.952.95370,400
Dec 08, 20172.902.902.802.802.80244,600
Dec 07, 20172.702.952.702.802.80269,900
Dec 06, 20172.602.752.602.702.70302,600
Dec 05, 20172.502.652.502.602.60378,300
Dec 04, 20172.502.652.452.502.50899,100
Dec 01, 20172.602.602.382.452.45976,600
Nov 30, 20172.552.662.502.602.60320,100
Nov 29, 20172.502.702.482.502.50253,400
Nov 28, 20172.702.702.452.502.50524,000
Nov 27, 20172.652.752.602.652.65175,600
Nov 24, 20172.602.752.502.652.65203,800
Nov 22, 20172.652.752.602.652.65210,700
Nov 21, 20172.702.752.602.652.65249,500
Nov 20, 20172.752.802.652.702.70237,300
Nov 17, 20172.602.802.602.702.70429,100
Nov 16, 20172.752.802.402.552.55965,700
Nov 15, 20172.852.882.702.752.75169,700
Nov 14, 20172.802.882.752.852.85204,700
Nov 13, 20172.802.902.752.802.80214,800
Nov 10, 20172.802.852.702.752.75261,400
Nov 09, 20172.902.902.752.802.80249,400
Nov 08, 20172.802.952.752.902.90670,400
Nov 07, 20172.852.902.762.852.85305,100
Nov 06, 20173.103.132.752.802.801,173,300
Nov 03, 20173.053.203.003.103.10367,100
Nov 02, 20173.153.402.803.103.10551,000
Nov 01, 20173.203.202.953.153.15521,500
Oct 31, 20173.153.253.103.103.10520,100
Oct 30, 20173.153.203.053.183.18207,900
Oct 27, 20173.053.203.003.153.15556,900
Oct 26, 20172.953.052.953.003.00268,300
Oct 25, 20172.853.002.852.952.95367,600
Oct 24, 20172.902.952.752.902.90209,400
Oct 23, 20172.852.902.802.802.80222,100
Oct 20, 20172.752.902.652.802.80204,500
Oct 19, 20172.552.802.552.702.70157,400
Oct 18, 20172.702.752.502.602.60409,700
Oct 17, 20172.702.752.612.652.65174,400
Oct 16, 20172.652.782.602.682.68228,800
Oct 13, 20172.652.702.602.652.65224,100
Oct 12, 20172.702.752.602.602.60175,800
Oct 11, 20172.752.752.652.752.75191,700
Oct 10, 20172.802.802.752.752.75169,100
Oct 09, 20172.852.952.752.802.80244,900
Oct 06, 20173.053.102.802.902.90293,200
Oct 05, 20173.053.053.003.053.05136,400
Oct 04, 20173.053.152.953.053.05302,100
Oct 03, 20173.103.203.003.053.05494,700
Oct 02, 20173.253.303.003.103.101,092,500
Sep 29, 20172.953.202.953.203.20721,400
Sep 28, 20172.753.302.703.003.001,061,800
Sep 27, 20172.702.702.652.702.70194,000
Sep 26, 20172.652.702.552.652.65190,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...