UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.18 +0.80 (+1.02%) GOLD FUTURES
2,318.30 -5.90 (-0.25%) DOW
39,060.32 +176.06 (+0.45%) Bitcoin GBP
49,745.36 -794.00 (-1.57%)
Table Trac, Inc. (TBTC)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 4.9700 | 5.0000 | 4.8500 | 4.8500 | 4.8500 | 4,270 |
| 07 May 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 400 |
| 06 May 2024 | 4.5800 | 4.8500 | 4.5800 | 4.8000 | 4.8000 | 6,800 |
| 03 May 2024 | 4.7400 | 4.7500 | 4.5800 | 4.5800 | 4.5800 | 1,900 |
| 02 May 2024 | 4.6600 | 4.7400 | 4.5500 | 4.7400 | 4.7400 | 5,400 |
| 01 May 2024 | 4.6500 | 4.6500 | 4.6000 | 4.6000 | 4.6000 | 1,800 |
| 30 Apr 2024 | 4.7200 | 4.7200 | 4.6500 | 4.6500 | 4.6500 | 1,300 |
| 29 Apr 2024 | 4.7700 | 4.8300 | 4.7500 | 4.7500 | 4.7500 | 3,700 |
| 26 Apr 2024 | 4.4400 | 4.7900 | 4.4000 | 4.7000 | 4.7000 | 4,300 |
| 25 Apr 2024 | 4.8700 | 4.8700 | 4.4000 | 4.4000 | 4.4000 | 3,100 |
| 24 Apr 2024 | 4.2000 | 4.8900 | 4.2000 | 4.8900 | 4.8900 | 9,000 |
| 23 Apr 2024 | 4.1000 | 4.4000 | 4.1000 | 4.2000 | 4.2000 | 5,700 |
| 22 Apr 2024 | 4.0500 | 4.1100 | 4.0000 | 4.0100 | 4.0100 | 4,700 |
| 19 Apr 2024 | 4.3400 | 4.3400 | 4.0000 | 4.0000 | 4.0000 | 2,600 |
| 18 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 2,900 |
| 17 Apr 2024 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | 4.3600 | 1,800 |
| 16 Apr 2024 | 4.5000 | 4.5000 | 4.4200 | 4.4200 | 4.4200 | 300 |
| 15 Apr 2024 | 4.2000 | 4.3400 | 4.0100 | 4.3400 | 4.3400 | 4,600 |
| 12 Apr 2024 | 4.6000 | 4.6000 | 4.3600 | 4.6000 | 4.6000 | 900 |
| 11 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 10 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 09 Apr 2024 | 4.5600 | 4.7000 | 4.5600 | 4.7000 | 4.7000 | 2,000 |
| 08 Apr 2024 | 4.3800 | 4.6700 | 4.3000 | 4.6500 | 4.6500 | 4,300 |
| 05 Apr 2024 | 4.3800 | 4.4300 | 4.2900 | 4.3700 | 4.3700 | 1,400 |
| 04 Apr 2024 | 4.1700 | 5.0000 | 4.1700 | 4.2100 | 4.2100 | 7,000 |
| 04 Apr 2024 | 0.01 Dividend | |||||
| 03 Apr 2024 | 4.0000 | 4.2500 | 4.0000 | 4.2000 | 4.1900 | 3,700 |
| 02 Apr 2024 | 3.9100 | 3.9500 | 3.8500 | 3.9500 | 3.9406 | 1,400 |
| 01 Apr 2024 | 3.8800 | 3.9000 | 3.7500 | 3.9000 | 3.8907 | 6,500 |
| 28 Mar 2024 | 3.8900 | 3.9000 | 3.5600 | 3.5600 | 3.5515 | 4,500 |
| 27 Mar 2024 | 3.7500 | 3.8900 | 3.6500 | 3.8900 | 3.8807 | 2,300 |
| 26 Mar 2024 | 3.7500 | 3.7800 | 3.7400 | 3.7800 | 3.7710 | 500 |
| 25 Mar 2024 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | 3.7910 | 6,000 |
| 22 Mar 2024 | 3.7000 | 3.7700 | 3.3000 | 3.7500 | 3.7411 | 16,700 |
| 21 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6912 | - |
| 20 Mar 2024 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | 3.6912 | 2,800 |
| 19 Mar 2024 | 3.6700 | 3.7500 | 3.6600 | 3.7000 | 3.6912 | 10,700 |
| 18 Mar 2024 | 3.6200 | 3.8000 | 3.6200 | 3.6300 | 3.6214 | 5,800 |
| 15 Mar 2024 | 3.8500 | 3.8500 | 3.6200 | 3.6200 | 3.6114 | 1,000 |
| 14 Mar 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6600 | 3.6513 | 3,800 |
| 13 Mar 2024 | 3.7000 | 3.8500 | 3.6100 | 3.6600 | 3.6513 | 15,600 |
| 12 Mar 2024 | 3.4000 | 3.6500 | 3.3100 | 3.6000 | 3.5914 | 4,000 |
| 11 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5914 | 1,500 |
| 08 Mar 2024 | 3.5000 | 3.6000 | 3.5000 | 3.5000 | 3.4917 | 1,800 |
| 07 Mar 2024 | 3.4500 | 3.4500 | 3.3800 | 3.4000 | 3.3919 | 800 |
| 06 Mar 2024 | 3.5000 | 3.5500 | 3.2200 | 3.5500 | 3.5415 | 1,600 |
| 05 Mar 2024 | 3.4200 | 3.6000 | 3.3000 | 3.6000 | 3.5914 | 3,000 |
| 04 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4917 | - |
| 01 Mar 2024 | 3.4800 | 3.5000 | 3.2500 | 3.5000 | 3.4917 | 5,100 |
| 29 Feb 2024 | 3.6000 | 3.6000 | 3.4500 | 3.5000 | 3.4917 | 1,100 |
| 28 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5715 | 100 |
| 27 Feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5415 | 9,700 |
| 26 Feb 2024 | 3.6400 | 3.6500 | 3.6400 | 3.6500 | 3.6413 | 1,000 |
| 23 Feb 2024 | 3.5000 | 3.5100 | 3.5000 | 3.5000 | 3.4917 | 3,300 |
| 22 Feb 2024 | 3.6500 | 3.6500 | 3.5800 | 3.6000 | 3.5914 | 4,200 |
| 21 Feb 2024 | 3.5100 | 3.6400 | 3.5000 | 3.6400 | 3.6313 | 1,800 |
| 20 Feb 2024 | 3.6500 | 3.7200 | 3.6500 | 3.7200 | 3.7111 | 700 |
| 16 Feb 2024 | 3.7000 | 3.8000 | 3.4800 | 3.8000 | 3.7910 | 2,200 |
| 15 Feb 2024 | 3.9500 | 4.0000 | 3.6000 | 3.8000 | 3.7910 | 2,300 |
| 14 Feb 2024 | 3.6700 | 3.8000 | 3.5300 | 3.6500 | 3.6413 | 1,500 |
| 13 Feb 2024 | 3.7200 | 3.8200 | 3.7000 | 3.7000 | 3.6912 | 4,100 |
| 12 Feb 2024 | 3.8000 | 3.9000 | 3.7500 | 3.7500 | 3.7411 | 900 |
| 09 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9705 | - |
| 08 Feb 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9705 | 500 |
| 07 Feb 2024 | 3.7800 | 4.0000 | 3.5000 | 3.6200 | 3.6114 | 10,700 |
| 06 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8109 | 200 |
| 05 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8109 | - |
| 02 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8109 | 100 |
| 01 Feb 2024 | 3.7400 | 3.8000 | 3.6700 | 3.8000 | 3.7910 | 3,300 |
| 31 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7411 | - |
| 30 Jan 2024 | 3.7000 | 3.7500 | 3.6800 | 3.7500 | 3.7411 | 3,900 |
| 29 Jan 2024 | 3.6600 | 3.7900 | 3.6600 | 3.6900 | 3.6812 | 2,000 |
| 26 Jan 2024 | 3.6500 | 4.1000 | 3.6000 | 3.6000 | 3.5914 | 10,900 |
| 25 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5914 | 100 |
| 24 Jan 2024 | 3.5500 | 3.6500 | 3.5000 | 3.5000 | 3.4917 | 1,200 |
| 23 Jan 2024 | 3.5500 | 3.8300 | 3.4500 | 3.8300 | 3.8209 | 400 |
| 22 Jan 2024 | 3.5000 | 3.8000 | 3.5000 | 3.5500 | 3.5415 | 4,200 |
| 19 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4418 | 2,000 |
| 18 Jan 2024 | 3.4900 | 3.4900 | 3.4500 | 3.4600 | 3.4518 | 2,400 |
| 17 Jan 2024 | 3.5500 | 3.5500 | 3.4700 | 3.4700 | 3.4617 | 2,700 |
| 16 Jan 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5300 | 3.5216 | 1,400 |
| 12 Jan 2024 | 3.4500 | 3.5000 | 3.4500 | 3.4500 | 3.4418 | 10,900 |
| 11 Jan 2024 | 3.5100 | 3.5100 | 3.5000 | 3.5000 | 3.4917 | 2,300 |
| 10 Jan 2024 | 3.5500 | 3.5900 | 3.5500 | 3.5900 | 3.5815 | 2,200 |
| 09 Jan 2024 | 3.4900 | 3.5500 | 3.4900 | 3.5500 | 3.5415 | 1,300 |
| 08 Jan 2024 | 3.6300 | 3.6300 | 3.2900 | 3.5000 | 3.4917 | 26,800 |
| 05 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6114 | 1,000 |
| 04 Jan 2024 | 3.6500 | 3.6500 | 3.5100 | 3.6400 | 3.6313 | 4,700 |
| 03 Jan 2024 | 3.6500 | 3.6900 | 3.5600 | 3.6300 | 3.6214 | 6,700 |
| 02 Jan 2024 | 3.7500 | 3.8000 | 3.5000 | 3.5500 | 3.5415 | 21,900 |
| 29 Dec 2023 | 3.7500 | 3.8200 | 3.7500 | 3.8200 | 3.8109 | 2,100 |
| 28 Dec 2023 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.7910 | 1,300 |
| 27 Dec 2023 | 3.9000 | 3.9000 | 3.8000 | 3.8500 | 3.8408 | 6,100 |
| 26 Dec 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8408 | - |
| 22 Dec 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8408 | - |
| 21 Dec 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8408 | - |
| 20 Dec 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8408 | - |
| 19 Dec 2023 | 3.8300 | 3.8900 | 3.8300 | 3.8500 | 3.8408 | 4,500 |
| 18 Dec 2023 | 3.9000 | 3.9000 | 3.7500 | 3.8100 | 3.8009 | 4,400 |
| 15 Dec 2023 | 3.5900 | 3.9000 | 3.5000 | 3.9000 | 3.8907 | 1,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.