Tuesday Morning Corporation (TUEM)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 0.5500 | 0.5690 | 0.5100 | 0.5420 | 0.5420 | 86,700 |
| 26 May 2022 | 0.5030 | 0.5690 | 0.4950 | 0.5300 | 0.5300 | 185,800 |
| 25 May 2022 | 0.4800 | 0.5750 | 0.4670 | 0.5500 | 0.5500 | 94,500 |
| 24 May 2022 | 0.5100 | 0.5400 | 0.4500 | 0.4880 | 0.4880 | 236,100 |
| 23 May 2022 | 0.6000 | 0.6100 | 0.5260 | 0.5260 | 0.5260 | 391,700 |
| 20 May 2022 | 0.5500 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 86,000 |
| 19 May 2022 | 0.5580 | 0.6000 | 0.5170 | 0.5950 | 0.5950 | 133,900 |
| 18 May 2022 | 0.6200 | 0.6200 | 0.5550 | 0.5600 | 0.5600 | 695,400 |
| 17 May 2022 | 0.6600 | 0.6600 | 0.5850 | 0.6030 | 0.6030 | 733,900 |
| 16 May 2022 | 0.6500 | 0.6750 | 0.6500 | 0.6500 | 0.6500 | 100,500 |
| 13 May 2022 | 0.6630 | 0.7000 | 0.6000 | 0.6600 | 0.6600 | 328,100 |
| 12 May 2022 | 0.6500 | 0.7000 | 0.5800 | 0.6650 | 0.6650 | 989,300 |
| 11 May 2022 | 0.6900 | 0.7200 | 0.6600 | 0.6620 | 0.6620 | 247,200 |
| 10 May 2022 | 0.7560 | 0.7560 | 0.7100 | 0.7100 | 0.7100 | 109,900 |
| 09 May 2022 | 0.8500 | 0.8600 | 0.7500 | 0.7600 | 0.7600 | 292,900 |
| 06 May 2022 | 0.8600 | 0.8950 | 0.8550 | 0.8550 | 0.8550 | 18,400 |
| 05 May 2022 | 0.9180 | 0.9410 | 0.8500 | 0.8550 | 0.8550 | 78,800 |
| 04 May 2022 | 0.9890 | 0.9890 | 0.9180 | 0.9570 | 0.9570 | 41,000 |
| 03 May 2022 | 0.9800 | 0.9800 | 0.9200 | 0.9600 | 0.9600 | 9,800 |
| 02 May 2022 | 0.9500 | 0.9920 | 0.9000 | 0.9370 | 0.9370 | 79,600 |
| 29 Apr 2022 | 0.8700 | 0.9100 | 0.8400 | 0.8800 | 0.8800 | 65,500 |
| 28 Apr 2022 | 0.8730 | 0.9500 | 0.8400 | 0.8500 | 0.8500 | 99,400 |
| 27 Apr 2022 | 0.8700 | 0.9120 | 0.8500 | 0.9000 | 0.9000 | 144,500 |
| 26 Apr 2022 | 0.9000 | 0.9120 | 0.8400 | 0.8700 | 0.8700 | 398,700 |
| 25 Apr 2022 | 0.9920 | 1.0000 | 0.9050 | 0.9120 | 0.9120 | 215,900 |
| 22 Apr 2022 | 0.9800 | 1.0000 | 0.9670 | 0.9910 | 0.9910 | 183,500 |
| 21 Apr 2022 | 1.0100 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 63,200 |
| 20 Apr 2022 | 1.0300 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 100,000 |
| 19 Apr 2022 | 1.0000 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 74,100 |
| 18 Apr 2022 | 1.0200 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 83,700 |
| 14 Apr 2022 | 1.0000 | 1.0400 | 1.0000 | 1.0350 | 1.0350 | 19,400 |
| 13 Apr 2022 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 127,200 |
| 12 Apr 2022 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 265,700 |
| 11 Apr 2022 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 47,200 |
| 08 Apr 2022 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 110,500 |
| 07 Apr 2022 | 1.0700 | 1.1300 | 1.0300 | 1.0300 | 1.0300 | 142,400 |
| 06 Apr 2022 | 1.0800 | 1.1500 | 1.0500 | 1.0700 | 1.0700 | 228,600 |
| 05 Apr 2022 | 1.1500 | 1.1590 | 1.0900 | 1.1100 | 1.1100 | 70,900 |
| 04 Apr 2022 | 1.1400 | 1.1700 | 1.0600 | 1.1500 | 1.1500 | 228,400 |
| 01 Apr 2022 | 1.1000 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 290,600 |
| 31 Mar 2022 | 1.1500 | 1.1500 | 1.0400 | 1.1000 | 1.1000 | 450,100 |
| 30 Mar 2022 | 1.1800 | 1.1800 | 1.0500 | 1.1500 | 1.1500 | 737,400 |
| 29 Mar 2022 | 1.1300 | 1.1550 | 1.1000 | 1.1400 | 1.1400 | 282,100 |
| 28 Mar 2022 | 1.1500 | 1.1750 | 1.0800 | 1.1000 | 1.1000 | 189,900 |
| 25 Mar 2022 | 1.2600 | 1.2600 | 1.1200 | 1.1500 | 1.1500 | 323,700 |
| 24 Mar 2022 | 1.2400 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 76,300 |
| 23 Mar 2022 | 1.3100 | 1.3100 | 1.1800 | 1.2000 | 1.2000 | 92,700 |
| 22 Mar 2022 | 1.2900 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 60,700 |
| 21 Mar 2022 | 1.2400 | 1.3650 | 1.2400 | 1.2900 | 1.2900 | 83,600 |
| 18 Mar 2022 | 1.2000 | 1.4000 | 1.1710 | 1.3800 | 1.3800 | 631,100 |
| 17 Mar 2022 | 1.2000 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 149,600 |
| 16 Mar 2022 | 1.2100 | 1.2100 | 1.1400 | 1.1900 | 1.1900 | 67,900 |
| 15 Mar 2022 | 1.1700 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 36,000 |
| 14 Mar 2022 | 1.2400 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 182,000 |
| 11 Mar 2022 | 1.2600 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 108,300 |
| 10 Mar 2022 | 1.2600 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 28,500 |
| 09 Mar 2022 | 1.2000 | 1.2900 | 1.2000 | 1.2900 | 1.2900 | 136,300 |
| 08 Mar 2022 | 1.1800 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 220,100 |
| 07 Mar 2022 | 1.2500 | 1.2600 | 1.1700 | 1.1900 | 1.1900 | 426,700 |
| 04 Mar 2022 | 1.3300 | 1.3640 | 1.2500 | 1.2500 | 1.2500 | 207,300 |
| 03 Mar 2022 | 1.4000 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 222,800 |
| 02 Mar 2022 | 1.4100 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 347,000 |
| 01 Mar 2022 | 1.4600 | 1.4600 | 1.3700 | 1.3900 | 1.3900 | 309,500 |
| 28 Feb 2022 | 1.4600 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 144,600 |
| 25 Feb 2022 | 1.4900 | 1.5200 | 1.4000 | 1.4700 | 1.4700 | 453,600 |
| 24 Feb 2022 | 1.4700 | 1.4900 | 1.3800 | 1.4500 | 1.4500 | 380,300 |
| 23 Feb 2022 | 1.5900 | 1.5970 | 1.5000 | 1.5000 | 1.5000 | 399,200 |
| 22 Feb 2022 | 1.5900 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 90,100 |
| 18 Feb 2022 | 1.7000 | 1.7000 | 1.5300 | 1.5900 | 1.5900 | 310,200 |
| 17 Feb 2022 | 1.6900 | 1.7230 | 1.6900 | 1.7000 | 1.7000 | 329,800 |
| 16 Feb 2022 | 1.7500 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 242,400 |
| 15 Feb 2022 | 1.7300 | 1.7900 | 1.7100 | 1.7200 | 1.7200 | 198,400 |
| 14 Feb 2022 | 1.7200 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 483,500 |
| 11 Feb 2022 | 1.8000 | 1.8700 | 1.7200 | 1.7400 | 1.7400 | 682,900 |
| 10 Feb 2022 | 1.7800 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 309,000 |
| 09 Feb 2022 | 1.8200 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 215,700 |
| 08 Feb 2022 | 1.8200 | 1.8210 | 1.7800 | 1.7900 | 1.7900 | 397,700 |
| 07 Feb 2022 | 1.8400 | 1.8400 | 1.7800 | 1.7900 | 1.7900 | 458,500 |
| 04 Feb 2022 | 1.9300 | 1.9300 | 1.7900 | 1.8000 | 1.8000 | 262,600 |
| 03 Feb 2022 | 1.9800 | 2.0300 | 1.8300 | 1.8500 | 1.8500 | 723,000 |
| 02 Feb 2022 | 2.0000 | 2.0500 | 1.8600 | 1.9600 | 1.9600 | 283,700 |
| 01 Feb 2022 | 1.9400 | 2.0500 | 1.9100 | 2.0000 | 2.0000 | 169,100 |
| 31 Jan 2022 | 1.8100 | 1.9980 | 1.8100 | 1.9600 | 1.9600 | 90,600 |
| 28 Jan 2022 | 1.7900 | 1.8400 | 1.7800 | 1.8200 | 1.8200 | 93,200 |
| 27 Jan 2022 | 1.8500 | 1.8550 | 1.7800 | 1.8200 | 1.8200 | 149,700 |
| 26 Jan 2022 | 1.8850 | 1.9400 | 1.8450 | 1.8600 | 1.8600 | 65,500 |
| 25 Jan 2022 | 1.8500 | 1.9200 | 1.8300 | 1.8500 | 1.8500 | 82,300 |
| 24 Jan 2022 | 1.8350 | 1.9500 | 1.8000 | 1.9100 | 1.9100 | 327,800 |
| 21 Jan 2022 | 1.8700 | 1.8940 | 1.8000 | 1.8000 | 1.8000 | 442,900 |
| 20 Jan 2022 | 1.9400 | 1.9800 | 1.9000 | 1.9100 | 1.9100 | 134,800 |
| 19 Jan 2022 | 1.8600 | 1.9700 | 1.8600 | 1.9300 | 1.9300 | 126,600 |
| 18 Jan 2022 | 1.8900 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 206,300 |
| 14 Jan 2022 | 1.8800 | 1.9300 | 1.8400 | 1.9000 | 1.9000 | 255,000 |
| 13 Jan 2022 | 1.9500 | 1.9900 | 1.8700 | 1.8800 | 1.8800 | 184,900 |
| 12 Jan 2022 | 2.0300 | 2.0900 | 1.9300 | 1.9400 | 1.9400 | 225,500 |
| 11 Jan 2022 | 1.9200 | 2.0650 | 1.8600 | 2.0100 | 2.0100 | 365,100 |
| 10 Jan 2022 | 1.9600 | 1.9970 | 1.8900 | 1.9000 | 1.9000 | 293,700 |
| 07 Jan 2022 | 2.1100 | 2.1100 | 1.9500 | 2.0000 | 2.0000 | 478,300 |
| 06 Jan 2022 | 2.0900 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 195,900 |
| 05 Jan 2022 | 2.1100 | 2.1600 | 2.0200 | 2.0700 | 2.0700 | 204,000 |
| *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.
