TUES - Tuesday Morning Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20191.65001.67001.64001.64001.640028,600
Jul 17, 20191.68001.70001.65001.65001.650082,400
Jul 16, 20191.67001.69001.66001.67001.670077,200
Jul 15, 20191.67001.69001.64001.68001.680035,500
Jul 12, 20191.68001.69001.65001.67001.6700133,400
Jul 11, 20191.68001.69001.66001.68001.6800102,400
Jul 10, 20191.71001.74001.63001.68001.6800211,400
Jul 09, 20191.84001.89001.69001.70001.7000355,900
Jul 08, 20191.69001.86001.66001.84001.8400240,600
Jul 05, 20191.67001.71001.67001.68001.680064,500
Jul 03, 20191.68001.72001.64001.67001.670089,700
Jul 02, 20191.66001.70001.61001.68001.6800152,300
Jul 01, 20191.69001.74001.66001.67001.6700130,300
Jun 28, 20191.65001.73001.65001.69001.6900114,500
Jun 27, 20191.65001.65001.63001.64001.6400102,600
Jun 26, 20191.64001.69001.62001.65001.6500162,700
Jun 25, 20191.63001.69001.61001.65001.6500311,400
Jun 24, 20191.65001.67001.61001.64001.640094,000
Jun 21, 20191.63001.65001.61001.64001.6400110,400
Jun 20, 20191.68001.69001.63001.63001.630067,600
Jun 19, 20191.62001.67001.57001.67001.6700235,500
Jun 18, 20191.60001.61001.57001.60001.600054,400
Jun 17, 20191.54001.63001.52001.58001.5800149,400
Jun 14, 20191.54001.56001.51001.52001.520053,100
Jun 13, 20191.53001.57001.50001.51001.5100219,000
Jun 12, 20191.58001.61001.50001.53001.5300132,400
Jun 11, 20191.57001.63001.53001.58001.5800201,800
Jun 10, 20191.56001.63001.55001.55001.550077,300
Jun 07, 20191.57001.60001.49001.54001.5400213,000
Jun 06, 20191.56001.60001.46001.50001.5000166,900
Jun 05, 20191.52001.56001.48001.56001.5600216,700
Jun 04, 20191.50001.55001.48001.50001.5000107,700
Jun 03, 20191.54001.55001.51001.52001.5200119,600
May 31, 20191.50001.52001.48001.52001.5200262,000
May 30, 20191.50001.55001.47001.50001.5000253,700
May 29, 20191.53001.58001.50001.51001.5100411,800
May 28, 20191.60001.67001.53001.53001.5300278,300
May 24, 20191.61001.67001.59001.60001.6000306,500
May 23, 20191.69001.69001.61001.63001.6300159,700
May 22, 20191.71001.75001.69001.70001.7000223,300
May 21, 20191.66001.75001.64001.71001.7100102,000
May 20, 20191.67001.69001.60001.67001.6700640,000
May 17, 20191.71001.80001.64001.69001.690099,900
May 16, 20191.77001.78001.72001.73001.7300139,600
May 15, 20191.80001.80001.70001.77001.7700193,300
May 14, 20191.78001.81001.65001.78001.7800277,200
May 13, 20191.67001.72001.60001.70001.7000284,700
May 10, 20191.71001.76001.65001.68001.6800401,200
May 09, 20191.79001.84001.68001.74001.74001,105,800
May 08, 20191.84001.87001.78001.80001.8000457,100
May 07, 20191.94001.97001.78001.80001.80001,098,400
May 06, 20192.21002.21002.12002.13002.1300219,900
May 03, 20192.25002.28002.21002.23002.230092,200
May 02, 20192.22002.26002.18002.26002.2600256,800
May 01, 20192.26002.27002.21002.23002.2300328,600
Apr 30, 20192.25002.28002.19002.25002.2500275,200
Apr 29, 20192.25002.27002.20002.24002.2400302,700
Apr 26, 20192.23002.29002.18002.26002.2600228,200
Apr 25, 20192.20002.23002.15002.22002.2200275,700
Apr 24, 20192.15002.22002.12002.20002.2000268,600
Apr 23, 20192.04002.15002.01002.14002.1400297,200
Apr 22, 20191.98002.04001.98002.02002.0200225,100
Apr 18, 20191.96001.97001.91001.97001.9700297,500
Apr 17, 20191.94002.00001.91001.94001.9400264,500
Apr 16, 20191.91001.97001.91001.93001.9300316,600
Apr 15, 20191.92001.98001.91001.91001.9100424,900
Apr 12, 20192.02002.02001.92001.92001.9200357,100
Apr 11, 20192.00002.04001.95002.02002.0200287,800
Apr 10, 20192.07002.09002.01002.04002.0400158,700
Apr 09, 20192.16002.17002.06002.08002.0800184,000
Apr 08, 20192.16002.19002.12002.16002.1600148,600
Apr 05, 20192.16002.19002.13002.15002.1500175,000
Apr 04, 20192.15002.20002.12002.15002.1500798,200
Apr 03, 20192.18002.19002.11002.15002.1500148,400
Apr 02, 20192.12002.19002.12002.14002.1400207,200
Apr 01, 20192.14002.26002.13002.16002.1600230,900
Mar 29, 20192.28002.29002.10002.12002.1200359,100
Mar 28, 20192.27002.31002.25002.27002.2700116,000
Mar 27, 20192.26002.30002.24002.27002.2700176,800
Mar 26, 20192.25002.31002.23002.25002.2500233,200
Mar 25, 20192.23002.28002.20002.23002.2300249,500
Mar 22, 20192.32002.33002.22002.26002.2600149,200
Mar 21, 20192.34002.35002.30002.32002.3200118,700
Mar 20, 20192.35002.39002.31002.34002.3400242,800
Mar 19, 20192.33002.37002.30002.36002.3600485,200
Mar 18, 20192.32002.33002.26002.33002.3300148,100
Mar 15, 20192.35002.38002.25002.31002.3100537,300
Mar 14, 20192.35002.40002.30002.36002.3600457,500
Mar 13, 20192.32002.38002.30002.36002.3600342,300
Mar 12, 20192.32002.38002.29002.32002.3200265,100
Mar 11, 20192.38002.40002.28002.31002.3100288,000
Mar 08, 20192.35002.42002.27002.36002.3600400,000
Mar 07, 20192.52002.61002.31002.35002.3500582,200
Mar 06, 20192.65002.68002.52002.53002.5300224,700
Mar 05, 20192.73002.73002.63002.65002.6500130,200
Mar 04, 20192.73002.77002.66002.71002.7100195,800
Mar 01, 20192.76002.77002.68002.74002.7400148,100
Feb 28, 20192.91002.93002.66002.75002.7500249,500
Feb 27, 20192.73002.93002.67002.89002.8900545,600
Feb 26, 20192.56002.75002.41002.73002.7300751,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...