TUES - Tuesday Morning Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Apr 20183.9003.9003.8003.8803.880315,200
19 Apr 20183.9504.0003.8503.9003.900302,400
18 Apr 20184.0004.0003.8503.9503.950389,900
17 Apr 20183.9004.0003.9003.9503.950206,400
16 Apr 20183.9003.9503.7503.8803.880201,000
13 Apr 20184.0004.0503.9003.9303.930164,600
12 Apr 20184.0004.1004.0004.0504.050609,500
11 Apr 20183.9504.1003.9303.9503.950112,700
10 Apr 20184.0004.0003.9504.0004.000121,100
09 Apr 20184.0004.0003.9504.0004.000114,100
06 Apr 20183.9004.0503.9004.0004.000282,400
05 Apr 20183.9003.9503.8503.8803.880164,700
04 Apr 20183.7503.9303.7103.9003.900462,800
03 Apr 20183.9003.9003.5003.7503.750981,600
02 Apr 20183.9504.0003.8503.9003.900301,200
29 Mar 20183.9504.0003.9003.9503.950151,100
28 Mar 20183.9504.0003.8503.9503.950205,200
27 Mar 20184.0004.0503.9003.9503.950482,600
26 Mar 20183.9004.0003.8003.9503.950210,200
23 Mar 20183.8504.0003.8503.9003.900176,600
22 Mar 20183.8003.9003.7503.8503.850156,300
21 Mar 20183.8503.9503.8003.8003.800155,100
20 Mar 20183.9503.9503.7503.8003.800263,200
19 Mar 20183.8504.0003.7503.9003.900260,500
16 Mar 20183.9504.0503.8003.8503.8501,252,600
15 Mar 20183.5003.9003.5003.8503.850911,200
14 Mar 20183.4503.5503.3503.5003.500275,800
13 Mar 20183.4503.5003.2803.5003.500551,500
12 Mar 20183.4503.5003.2803.3503.350355,000
09 Mar 20183.3503.4503.3003.4503.450579,400
08 Mar 20183.3503.5003.3003.3003.300402,900
07 Mar 20183.3003.3503.3003.3503.350212,000
06 Mar 20183.3003.3503.2503.3003.300247,600
05 Mar 20183.2503.3003.2503.3003.300160,600
02 Mar 20183.1503.2503.1103.2003.200123,600
01 Mar 20183.2003.2503.1303.1503.150342,200
28 Feb 20183.2003.2503.1503.1503.150110,000
27 Feb 20183.2003.2503.1003.1503.15098,000
26 Feb 20183.0503.2502.9503.2003.200343,100
23 Feb 20183.0503.1002.9503.0503.050117,400
22 Feb 20183.0503.1003.0003.0003.00074,700
21 Feb 20183.0503.1003.0003.0503.050211,200
20 Feb 20183.0503.1003.0003.0003.000139,100
16 Feb 20183.1003.1003.0003.0503.05091,300
15 Feb 20183.0503.1003.0003.1003.100155,300
14 Feb 20183.0003.1002.9003.0003.000304,700
13 Feb 20182.9003.0002.9003.0003.000117,400
12 Feb 20182.7003.0002.7002.9002.900158,500
09 Feb 20182.7502.8002.6502.7302.730205,000
08 Feb 20182.7002.8502.7002.7002.700331,100
07 Feb 20182.8502.8502.6502.7002.700351,100
06 Feb 20182.8502.9002.7502.8502.850160,400
05 Feb 20182.9503.0502.7502.9002.900635,300
02 Feb 20183.0003.0502.8003.0003.000299,600
01 Feb 20183.0003.1002.8003.0503.050824,900
31 Jan 20183.0003.1502.4502.9002.9001,026,100
30 Jan 20183.1003.1502.9502.9502.950365,800
29 Jan 20183.2503.2803.1003.1003.100307,100
26 Jan 20183.3503.3503.1503.2503.250269,300
25 Jan 20183.3003.3503.2003.3303.330123,500
24 Jan 20183.3003.3303.1503.2503.250116,200
23 Jan 20183.2803.3003.2003.3003.300137,700
22 Jan 20183.2003.3003.2003.2503.25089,600
19 Jan 20183.3003.3003.1503.2003.200184,700
18 Jan 20183.4003.4003.2003.2303.230132,700
17 Jan 20183.2503.4003.2503.4003.400345,300
16 Jan 20183.2003.3503.2003.2503.250545,300
12 Jan 20183.0003.2503.0003.2003.200492,800
11 Jan 20182.9003.0502.8503.0003.000210,600
10 Jan 20182.9503.0502.9002.9002.900238,500
09 Jan 20183.0003.1002.9002.9502.950224,000
08 Jan 20182.9503.0002.9302.9502.950150,400
05 Jan 20182.9003.0002.8602.9002.900189,900
04 Jan 20182.9002.9502.6502.9302.930184,600
03 Jan 20182.9002.9002.8102.9002.90050,900
02 Jan 20182.7502.9502.7502.9002.900137,800
29 Dec 20172.8002.8502.6502.7502.750571,700
28 Dec 20172.8002.8502.7302.8002.800316,500
27 Dec 20172.8502.8502.8002.8002.800101,600
26 Dec 20172.9002.9002.7902.8502.850301,000
22 Dec 20172.9003.0002.8002.8502.850121,700
21 Dec 20172.9003.0002.8502.9002.900120,100
20 Dec 20172.9002.9502.8502.9002.90071,800
19 Dec 20172.9503.0002.8502.9002.900178,800
18 Dec 20172.9003.0002.8502.9002.900167,300
15 Dec 20172.9503.0002.9002.9502.950130,900
14 Dec 20173.0003.0302.9002.9502.950224,600
13 Dec 20173.1003.1002.8503.0003.000418,800
12 Dec 20172.9503.1002.8003.0503.050625,700
11 Dec 20172.8502.9502.7502.9502.950370,400
08 Dec 20172.9002.9002.8002.8002.800244,600
07 Dec 20172.7002.9502.7002.8002.800269,900
06 Dec 20172.6002.7502.6002.7002.700302,600
05 Dec 20172.5002.6502.5002.6002.600378,300
04 Dec 20172.5002.6502.4502.5002.500899,100
01 Dec 20172.6002.6002.3802.4502.450976,600
30 Nov 20172.5502.6602.5002.6002.600320,100
29 Nov 20172.5002.7002.4802.5002.500253,400
28 Nov 20172.7002.7002.4502.5002.500524,000
27 Nov 20172.6502.7502.6002.6502.650175,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes