TUES - Tuesday Morning Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jul 20182.7502.7502.7002.7302.730165,300
19 Jul 20182.8002.8002.6602.7502.750256,800
18 Jul 20182.8002.8502.7502.7802.78091,800
17 Jul 20182.7502.8002.7002.7802.780167,900
16 Jul 20182.8002.8502.7002.8002.80063,100
13 Jul 20182.7502.8102.7002.8002.800126,700
12 Jul 20182.7502.8002.6502.8002.800209,400
11 Jul 20182.7502.7502.7002.7302.730221,200
10 Jul 20182.7502.8002.7502.7502.75073,400
09 Jul 20182.7502.8002.7502.7502.75036,300
06 Jul 20182.8002.8502.7302.7802.780175,700
05 Jul 20182.8502.8902.7002.8002.800705,700
03 Jul 20182.8502.9002.8502.8802.88021,000
02 Jul 20183.0003.0502.8502.8802.880197,200
29 Jun 20183.0003.1002.9003.0503.050276,200
28 Jun 20182.9503.0002.8002.9502.950263,600
27 Jun 20183.0003.0502.9002.9502.950138,100
26 Jun 20183.0003.0002.9003.0003.000104,000
25 Jun 20183.0503.0502.8503.0003.000385,900
22 Jun 20183.0003.0002.9003.0003.000340,600
21 Jun 20182.8503.0002.8002.9802.980146,500
20 Jun 20182.8502.8502.7502.8502.850122,400
19 Jun 20182.8002.8502.7502.8002.800433,500
18 Jun 20182.9002.9002.8002.8502.850116,000
15 Jun 20182.9502.9502.8502.9002.900118,300
14 Jun 20182.9502.9502.8502.9002.900142,400
13 Jun 20182.9002.9502.8302.9002.900326,800
12 Jun 20182.9502.9502.8502.8502.850181,900
11 Jun 20182.8502.9802.8502.9502.950239,900
08 Jun 20182.9002.9002.8002.8002.800142,500
07 Jun 20182.9503.0002.8502.8502.850209,300
06 Jun 20183.0503.0502.9502.9502.950333,500
05 Jun 20182.9503.1002.9003.0503.050208,200
04 Jun 20182.9003.0002.7502.9002.900436,000
01 Jun 20182.7002.8502.6502.8502.850295,500
31 May 20182.6502.7002.6002.6502.650178,700
30 May 20182.7002.7002.6302.6502.650367,000
29 May 20182.5502.6502.5002.6502.650751,500
25 May 20182.5002.6002.5002.6002.600197,900
24 May 20182.6002.6502.5002.5302.5301,333,600
23 May 20182.6502.7002.6002.6002.600248,400
22 May 20182.7002.7502.6502.7002.700480,000
21 May 20182.7502.8002.7002.7502.750105,700
18 May 20182.7502.8002.7002.7502.750269,000
17 May 20182.8002.9502.7002.7002.7001,065,200
16 May 20182.8002.9002.7802.8002.800312,200
15 May 20182.8502.9002.7502.7802.780322,000
14 May 20183.0003.0502.8502.8502.850638,700
11 May 20183.1503.1503.0003.0003.000239,800
10 May 20183.1503.1503.0603.1503.150169,200
09 May 20183.3003.4003.1003.1303.130353,000
08 May 20183.1003.3003.0003.3003.300926,600
07 May 20183.2003.3003.1003.1003.1001,330,800
04 May 20183.4003.5003.1003.2003.200899,500
03 May 20183.7503.8503.3503.3803.380348,700
02 May 20183.5003.6803.4003.6503.650220,800
01 May 20183.5503.6003.4003.5003.500221,500
30 Apr 20183.5003.6003.4003.5503.550551,600
27 Apr 20183.5003.5803.4003.4003.400208,900
26 Apr 20183.7003.7303.5003.5303.530157,900
25 Apr 20183.8003.8003.5503.7003.700260,200
24 Apr 20183.9503.9503.6003.8503.850335,700
23 Apr 20183.9003.9503.8503.9003.900128,700
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
*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