Ted Baker Plc (TBAKF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 20 Jan 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 19 Jan 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 18 Jan 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 14 Jan 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 13 Jan 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 12 Jan 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 11 Jan 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 10 Jan 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 07 Jan 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 06 Jan 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 05 Jan 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 100 |
| 04 Jan 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 03 Jan 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 31 Dec 2021 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 600 |
| 30 Dec 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 29 Dec 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 28 Dec 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 27 Dec 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 23 Dec 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 22 Dec 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 21 Dec 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 20 Dec 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 17 Dec 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 16 Dec 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 15 Dec 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 100 |
| 14 Dec 2021 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 13 Dec 2021 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 10 Dec 2021 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 09 Dec 2021 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 08 Dec 2021 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 07 Dec 2021 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 500 |
| 06 Dec 2021 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 03 Dec 2021 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 02 Dec 2021 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 01 Dec 2021 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 30 Nov 2021 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 29 Nov 2021 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1,000 |
| 26 Nov 2021 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 300 |
| 24 Nov 2021 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 100 |
| 23 Nov 2021 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 100 |
| 22 Nov 2021 | 1.6050 | 1.6400 | 1.6050 | 1.6400 | 1.6400 | 10,000 |
| 19 Nov 2021 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 18 Nov 2021 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 17 Nov 2021 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 16 Nov 2021 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 15 Nov 2021 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 12 Nov 2021 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 11 Nov 2021 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 100 |
| 10 Nov 2021 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 09 Nov 2021 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 08 Nov 2021 | 1.9160 | 1.9160 | 1.8800 | 1.8800 | 1.8800 | 2,000 |
| 05 Nov 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 04 Nov 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 03 Nov 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 02 Nov 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 01 Nov 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 29 Oct 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 28 Oct 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 27 Oct 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 26 Oct 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 25 Oct 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 500 |
| 22 Oct 2021 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 21 Oct 2021 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 20 Oct 2021 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 19 Oct 2021 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 18 Oct 2021 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 15 Oct 2021 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1,100 |
| 14 Oct 2021 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 13 Oct 2021 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 12 Oct 2021 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 500 |
| 11 Oct 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 08 Oct 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 07 Oct 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 06 Oct 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 05 Oct 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 04 Oct 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 01 Oct 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 30 Sept 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 200 |
| 29 Sept 2021 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
| 28 Sept 2021 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
| 27 Sept 2021 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
| 24 Sept 2021 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
| 23 Sept 2021 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 500 |
| 22 Sept 2021 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 21 Sept 2021 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 20 Sept 2021 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 400 |
| 17 Sept 2021 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1,100 |
| 16 Sept 2021 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 15 Sept 2021 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 14 Sept 2021 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 13 Sept 2021 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 10 Sept 2021 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2,000 |
| 09 Sept 2021 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 500 |
| 08 Sept 2021 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
| 07 Sept 2021 | 2.3800 | 2.3800 | 2.3050 | 2.3050 | 2.3050 | 2,900 |
| 03 Sept 2021 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 02 Sept 2021 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 01 Sept 2021 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 31 Aug 2021 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
