UK Markets close in 6 hrs 12 mins

Tuesday Morning Corporation (TUEM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.7300+0.0200 (+0.74%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2021------
26 Nov 20212.58002.58002.41002.42002.4200186,800
24 Nov 20212.74002.74002.54002.64002.6400243,500
23 Nov 20212.82002.82002.63002.80002.8000404,800
22 Nov 20212.75002.83002.70902.82002.8200243,400
19 Nov 20212.71002.81002.71002.75002.7500145,500
18 Nov 20212.72002.85002.67402.73002.7300354,700
17 Nov 20212.73002.75002.68002.71002.7100129,300
16 Nov 20212.78002.84002.75002.75002.750062,000
15 Nov 20212.86002.86002.76002.82002.8200316,800
12 Nov 20212.80002.94002.76002.86002.8600220,900
11 Nov 20212.75002.85502.68002.82002.8200382,200
10 Nov 20212.65002.81002.60002.77002.7700550,100
09 Nov 20212.64002.71302.58002.70002.7000326,700
08 Nov 20212.52002.63002.50002.63002.6300390,000
05 Nov 20212.36002.57002.30002.57002.5700664,000
04 Nov 20212.25002.48002.12002.35002.35001,709,700
03 Nov 20212.53002.76002.41002.72002.7200669,600
02 Nov 20212.45002.63002.39002.58002.5800358,000
01 Nov 20212.31002.49002.27402.45002.4500396,400
29 Oct 20212.28002.37002.23002.27002.2700282,500
28 Oct 20212.31002.36002.28002.31002.3100194,000
27 Oct 20212.38002.39002.27002.31002.3100171,000
26 Oct 20212.38002.43002.31002.38002.3800236,500
25 Oct 20212.24002.40002.22002.37002.3700179,400
22 Oct 20212.29002.32002.22002.25002.2500443,300
21 Oct 20212.33002.37002.26002.34002.3400325,200
20 Oct 20212.37002.42002.27002.32002.3200490,200
19 Oct 20212.40002.43002.31002.36002.3600400,200
18 Oct 20212.45002.49002.36002.40002.4000428,700
15 Oct 20212.44002.52002.42102.47002.4700440,300
14 Oct 20212.52002.54002.38002.40002.4000523,600
13 Oct 20212.49002.51002.35502.51002.5100577,500
12 Oct 20212.51002.53002.42002.51002.5100344,500
11 Oct 20212.62002.62002.37002.38002.3800509,200
08 Oct 20212.68002.70002.43002.66002.6600740,900
07 Oct 20212.71002.78002.59002.67002.6700537,200
06 Oct 20212.66002.68002.58602.66002.6600288,100
05 Oct 20212.46002.77002.46002.67002.6700600,000
04 Oct 20212.58002.59002.32002.45002.45001,034,400
01 Oct 20212.78002.78002.54002.61002.6100859,700
30 Sept 20212.92002.93002.58002.80002.80001,904,300
29 Sept 20212.90003.09002.85002.91002.91001,485,600
28 Sept 20212.99003.00002.79002.89002.89002,356,100
27 Sept 20212.75003.01002.72003.00003.00002,517,900
24 Sept 20212.72002.77002.69002.76002.7600998,600
23 Sept 20212.72002.79002.64002.75002.75001,162,300
22 Sept 20212.59002.75002.44002.72002.72001,685,900
21 Sept 20212.45002.65002.36202.59002.59002,464,900
20 Sept 20212.14002.55002.05002.51002.51004,121,100
17 Sept 20212.26002.40902.21002.25002.25007,747,200
16 Sept 20211.97002.34001.97002.22002.220020,735,000
15 Sept 20211.65001.76001.54001.73001.73005,372,400
14 Sept 20211.75501.82001.58001.68001.68004,407,900
13 Sept 20212.03002.03001.71001.74001.74005,208,000
10 Sept 20212.50002.52001.93001.95001.95009,987,800
09 Sept 20213.50003.50002.31002.34002.34006,870,800
08 Sept 20214.23004.39004.15004.27004.2700655,000
07 Sept 20214.28004.28003.90004.11004.1100558,500
03 Sept 20213.99004.20003.92004.20004.2000231,000
02 Sept 20213.72004.03503.71004.01004.0100273,100
01 Sept 20213.77003.87003.71003.74003.740094,200
31 Aug 20213.90003.95003.70003.80003.800092,400
30 Aug 20213.66003.93003.65003.86003.8600137,600
27 Aug 20213.81003.92003.64003.69003.6900252,300
26 Aug 20213.98004.05003.80003.84003.8400118,700
25 Aug 20213.99004.06003.95804.00004.000079,700
24 Aug 20213.80003.97003.80003.95003.9500111,300
23 Aug 20213.73004.01003.71003.82003.8200181,400
20 Aug 20213.87004.17003.72003.72003.7200236,300
19 Aug 20213.96004.25003.81003.85503.8550347,300
18 Aug 20214.04004.20003.95004.01004.0100315,700
17 Aug 20214.25004.25003.96804.06004.0600240,100
16 Aug 20214.21004.43004.11004.27004.2700114,100
13 Aug 20214.09004.68504.01004.40004.4000568,500
12 Aug 20214.13004.39003.78004.10004.1000426,000
11 Aug 20214.00004.19003.97004.05004.0500183,700
10 Aug 20214.10004.10003.97004.00004.0000231,600
09 Aug 20214.05004.14503.98004.11004.1100190,100
06 Aug 20213.77004.30003.77004.05004.0500198,800
05 Aug 20213.65003.96003.61703.76003.7600120,800
04 Aug 20213.59003.70003.59003.69003.690069,900
03 Aug 20213.87003.89003.62003.65003.6500357,700
02 Aug 20213.58003.97003.58003.84003.8400369,700
30 Jul 20213.72003.87003.55003.61003.6100244,200
29 Jul 20213.88003.91003.70003.75003.750061,700
28 Jul 20213.74003.85403.71003.80003.800058,000
27 Jul 20213.83003.96003.71003.75003.7500126,000
26 Jul 20214.00004.03503.89003.90003.900096,800
23 Jul 20213.80004.00003.75004.00004.0000425,000
22 Jul 20213.99003.99003.66503.78003.7800413,700
21 Jul 20213.91004.00003.90003.95003.9500385,800
20 Jul 20213.97004.05003.87003.98003.9800150,100
19 Jul 20214.10004.27003.78003.90003.9000603,500
16 Jul 20214.21004.47004.05004.18004.1800356,600
15 Jul 20214.35004.40004.18004.20004.200095,700
14 Jul 20214.50004.59004.31004.35004.3500207,400
13 Jul 20214.51004.65004.51004.52004.5200108,600
12 Jul 20214.40004.70004.33004.58004.5800101,000
09 Jul 20214.34004.47004.25004.40004.4000102,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...