UK Markets closed

Tuesday Morning Corporation (TUEM)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.5692+0.0192 (+3.49%)
At close: 03:35PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20230.58000.58000.55040.56920.56927,067
07 Feb 20230.58000.58000.53000.55000.550018,750
06 Feb 20230.48360.59870.48360.58000.580020,064
03 Feb 20230.54010.63000.54010.61100.611031,206
02 Feb 20230.54010.59360.54010.56100.56105,970
01 Feb 20230.50500.57000.50500.54010.54018,599
31 Jan 20230.53000.53000.45000.52820.528217,279
30 Jan 20230.55000.57000.51210.53600.536012,167
27 Jan 20230.53000.57000.46000.56980.569876,281
26 Jan 20230.53000.53000.46070.53000.53008,445
25 Jan 20230.53000.58000.50000.53000.530019,046
24 Jan 20230.48100.52010.48010.50330.503314,954
23 Jan 20230.55190.55190.45000.49800.498062,412
20 Jan 20230.55000.61500.46000.55190.551968,677
19 Jan 20230.57000.63000.55410.55410.554124,165
18 Jan 20230.63500.65980.54500.63000.630024,983
17 Jan 20230.50000.63500.46000.57000.570046,537
13 Jan 20230.50500.50500.45000.46000.460047,106
12 Jan 20230.52500.59750.47500.50980.509884,046
11 Jan 20230.69500.76000.51500.56200.5620139,345
10 Jan 20230.61000.84000.60000.75000.7500234,648
09 Jan 20230.42500.73000.37200.62000.6200236,266
06 Jan 20230.46270.47530.36000.42500.4250148,221
05 Jan 20230.46000.53000.43000.49000.4900139,066
04 Jan 20230.51000.61000.40010.50010.5001148,741
03 Jan 20230.45000.67000.35500.52100.5210926,690
30 Dec 20220.88600.95000.65520.68500.68508,406,869
29 Dec 20220.60000.68480.57000.68390.6839945,056
28 Dec 20220.82980.82980.58510.59000.5900554,914
27 Dec 20220.90240.95000.80180.82980.8298481,368
23 Dec 20221.80001.80001.51001.54001.5400239,964
22 Dec 20221.60001.89471.60001.76001.7600214,811
21 Dec 20221.82001.88841.65001.68001.6800130,018
20 Dec 20221.88001.93991.80001.84001.8400125,345
19 Dec 20222.00002.24001.78011.92001.9200423,165
16 Dec 20222.05002.05001.96001.97001.970025,287
15 Dec 20222.11002.15001.94002.04002.0400103,793
14 Dec 20222.50002.50002.01002.15002.1500169,309
13 Dec 20222.93003.00002.52012.56002.5600108,728
12 Dec 20223.19003.19002.88002.88002.880069,079
09 Dec 20223.15003.26003.10823.12003.120047,845
08 Dec 20223.22003.37003.10003.29003.290074,783
07 Dec 20223.41003.44253.22003.22003.220064,033
06 Dec 20223.17003.58003.10003.58003.5800124,642
05 Dec 20223.58004.98003.00003.21003.2100536,989
02 Dec 20223.01003.65992.96003.59993.599989,208
01 Dec 20223.09003.11732.85003.00003.000093,749
30 Nov 20223.60303.89703.39903.48903.4890106,113
29 Nov 20224.17005.02203.99904.60804.6080101,720
28 Nov 20223.63004.18803.60003.90003.900031,571
25 Nov 20223.62103.75003.56103.59703.597028,045
23 Nov 20223.74703.75003.30303.51003.510030,184
22 Nov 20224.08304.19403.37653.62103.621048,675
21 Nov 20224.44004.44003.89104.07104.071018,837
18 Nov 20224.20004.26003.93004.26004.260015,978
17 Nov 20224.35004.57204.14004.20004.200038,234
16 Nov 20224.23004.70704.11004.46104.461043,379
15 Nov 20224.26004.28104.06504.14004.140013,427
14 Nov 20224.16404.16403.87004.09204.092020,050
11 Nov 20224.12204.20003.93003.99003.990021,010
10 Nov 20223.90904.26003.90304.06804.06809,747
09 Nov 20223.93004.32003.93004.02004.020019,951
08 Nov 20224.07404.20004.00804.05304.053010,584
07 Nov 20224.45504.45503.90004.20004.200028,754
04 Nov 20223.93004.20003.69904.02004.020036,585
03 Nov 20223.97504.20003.73804.05004.050024,062
02 Nov 20224.24504.41003.90003.96603.966020,808
01 Nov 20224.17304.42804.02304.30204.302053,909
31 Oct 20223.69904.32003.69904.02904.029035,934
28 Oct 20223.75004.18503.63303.96603.966028,338
27 Oct 20223.72904.00803.69003.72903.729014,219
26 Oct 20223.24304.19703.24003.84303.843081,839
25 Oct 20223.24603.60003.24603.53403.534047,929
24 Oct 20223.45603.59403.22803.25503.255041,457
21 Oct 20223.84903.96303.33603.45903.459049,923
20 Oct 20224.12504.12503.60003.60003.600063,859
19 Oct 20223.51004.76703.39604.05004.0500260,175
18 Oct 20223.54003.60003.36003.40203.402046,937
17 Oct 20223.00003.69003.00003.36603.3660112,578
14 Oct 20223.14403.30003.00003.16203.162066,741
13 Oct 20222.94303.30002.88003.24003.240075,912
12 Oct 20223.11403.57002.89503.04503.0450193,705
11 Oct 20223.30303.36602.79752.98802.9880143,825
10 Oct 20223.45003.63903.12003.28803.2880115,673
07 Oct 20223.89404.16403.64803.65403.6540179,534
06 Oct 20224.66504.87504.33204.53304.533062,696
05 Oct 20224.55104.68904.20304.54204.542067,193
04 Oct 20224.36805.14803.96304.67704.6770220,576
03 Oct 20223.63004.11303.56403.97503.9750119,516
30 Sept 20223.90903.97503.31503.61803.6180131,385
29 Sept 20224.26304.41003.79803.96903.9690118,203
28 Sept 20224.31404.49404.15804.26304.263058,602
27 Sept 20224.50004.50004.11004.19704.197039,880
26 Sept 20224.32004.35004.05004.35004.350049,910
23 Sept 20224.73705.07003.96604.20004.2000102,560
22 Sept 20225.35505.40004.37404.49704.497086,631
21 Sept 20224.95005.40004.65005.21105.211078,869
20 Sept 20225.03405.17504.95005.17505.175042,721
19 Sept 20225.16605.17504.80605.04305.043074,100
16 Sept 20225.83505.83505.07005.40005.4000149,099
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...