TUI AG (TUIFY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:34PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 0.8800 | 0.9120 | 0.8800 | 0.9000 | 0.9000 | 3,800 |
| 23 Jun 2022 | 0.9500 | 0.9900 | 0.9120 | 0.9120 | 0.9120 | 8,500 |
| 22 Jun 2022 | 0.9900 | 0.9900 | 0.9110 | 0.9610 | 0.9610 | 6,800 |
| 21 Jun 2022 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 21,000 |
| 17 Jun 2022 | 0.9000 | 0.9800 | 0.9000 | 0.9610 | 0.9610 | 14,200 |
| 16 Jun 2022 | 0.9000 | 0.9402 | 0.9000 | 0.9309 | 0.9309 | 25,000 |
| 15 Jun 2022 | 0.9650 | 1.0300 | 0.9600 | 0.9800 | 0.9800 | 52,300 |
| 14 Jun 2022 | 0.9300 | 0.9733 | 0.9100 | 0.9414 | 0.9414 | 24,100 |
| 13 Jun 2022 | 1.0400 | 1.0500 | 0.9230 | 0.9300 | 0.9300 | 46,700 |
| 10 Jun 2022 | 1.0900 | 1.0999 | 1.0100 | 1.0100 | 1.0100 | 10,300 |
| 09 Jun 2022 | 1.0900 | 1.0915 | 1.0645 | 1.0915 | 1.0915 | 6,400 |
| 08 Jun 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 7,800 |
| 07 Jun 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 900 |
| 06 Jun 2022 | 1.1500 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 5,600 |
| 03 Jun 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 500 |
| 02 Jun 2022 | 1.1500 | 1.1610 | 1.1200 | 1.1300 | 1.1300 | 24,000 |
| 01 Jun 2022 | 1.1700 | 1.1700 | 1.1040 | 1.1500 | 1.1500 | 79,600 |
| 31 May 2022 | 1.1400 | 1.2600 | 1.1400 | 1.2280 | 1.2280 | 1,900 |
| 27 May 2022 | 1.1300 | 1.1500 | 1.1100 | 1.1201 | 1.1201 | 46,800 |
| 26 May 2022 | 1.1300 | 1.1330 | 1.0900 | 1.0900 | 1.0900 | 148,300 |
| 25 May 2022 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 21,900 |
| 24 May 2022 | 1.2150 | 1.2299 | 1.1000 | 1.1000 | 1.1000 | 52,500 |
| 23 May 2022 | 1.2300 | 1.2300 | 1.1900 | 1.1905 | 1.1905 | 6,200 |
| 20 May 2022 | 1.2400 | 1.2500 | 1.2200 | 1.2340 | 1.2340 | 20,600 |
| 19 May 2022 | 1.2300 | 1.3700 | 1.2300 | 1.3700 | 1.3700 | 21,200 |
| 18 May 2022 | 1.3300 | 1.3300 | 1.2890 | 1.3000 | 1.3000 | 23,900 |
| 17 May 2022 | 1.4600 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 6,000 |
| 16 May 2022 | 1.4000 | 1.4500 | 1.4000 | 1.4001 | 1.4001 | 8,600 |
| 13 May 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 2,300 |
| 12 May 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 100 |
| 11 May 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 4,000 |
| 10 May 2022 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 22,800 |
| 09 May 2022 | 1.3100 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 9,300 |
| 06 May 2022 | 1.3450 | 1.3600 | 1.3450 | 1.3500 | 1.3500 | 26,000 |
| 05 May 2022 | 1.4000 | 1.4055 | 1.4000 | 1.4020 | 1.4020 | 13,800 |
| 04 May 2022 | 1.4500 | 1.4500 | 1.4415 | 1.4415 | 1.4415 | 3,700 |
| 03 May 2022 | 1.4100 | 1.4525 | 1.4100 | 1.4200 | 1.4200 | 4,900 |
| 02 May 2022 | 1.3800 | 1.3800 | 1.3500 | 1.3750 | 1.3750 | 6,200 |
| 29 Apr 2022 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 6,900 |
| 28 Apr 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 100 |
| 27 Apr 2022 | 1.3900 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 16,700 |
| 26 Apr 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 25 Apr 2022 | 1.4400 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 1,300 |
| 22 Apr 2022 | 1.4610 | 1.4610 | 1.4400 | 1.4400 | 1.4400 | 12,200 |
| 21 Apr 2022 | 1.5500 | 1.5600 | 1.5200 | 1.5200 | 1.5200 | 7,700 |
| 20 Apr 2022 | 1.5050 | 1.5050 | 1.4900 | 1.4900 | 1.4900 | 2,300 |
| 19 Apr 2022 | 1.4900 | 1.5300 | 1.4870 | 1.5300 | 1.5300 | 8,400 |
| 18 Apr 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 14 Apr 2022 | 1.4901 | 1.5400 | 1.4901 | 1.5000 | 1.5000 | 31,600 |
| 13 Apr 2022 | 1.4600 | 1.4895 | 1.4600 | 1.4815 | 1.4815 | 21,100 |
| 12 Apr 2022 | 1.4500 | 1.4500 | 1.4000 | 1.4499 | 1.4499 | 37,900 |
| 11 Apr 2022 | 1.4700 | 1.5400 | 1.4700 | 1.5300 | 1.5300 | 20,300 |
| 08 Apr 2022 | 1.4800 | 1.5000 | 1.4575 | 1.5000 | 1.5000 | 15,100 |
| 07 Apr 2022 | 1.4800 | 1.5000 | 1.4500 | 1.4501 | 1.4501 | 13,100 |
| 06 Apr 2022 | 1.5000 | 1.5450 | 1.4650 | 1.4800 | 1.4800 | 13,500 |
| 05 Apr 2022 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 11,100 |
| 04 Apr 2022 | 1.5800 | 1.5800 | 1.5300 | 1.5300 | 1.5300 | 43,400 |
| 01 Apr 2022 | 1.5300 | 1.5300 | 1.4500 | 1.4500 | 1.4500 | 20,500 |
| 31 Mar 2022 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 2,500 |
| 30 Mar 2022 | 1.5800 | 1.6540 | 1.5575 | 1.5600 | 1.5600 | 21,400 |
| 29 Mar 2022 | 1.5800 | 1.5800 | 1.5200 | 1.5755 | 1.5755 | 9,900 |
| 28 Mar 2022 | 1.5600 | 1.5740 | 1.4660 | 1.5740 | 1.5740 | 12,000 |
| 25 Mar 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 24 Mar 2022 | 1.5100 | 1.5300 | 1.4000 | 1.5300 | 1.5300 | 64,200 |
| 23 Mar 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 7,100 |
| 22 Mar 2022 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 14,400 |
| 21 Mar 2022 | 1.5000 | 1.5000 | 1.4400 | 1.4670 | 1.4670 | 61,000 |
| 18 Mar 2022 | 1.5000 | 1.5100 | 1.4935 | 1.5100 | 1.5100 | 47,200 |
| 17 Mar 2022 | 1.5400 | 1.5435 | 1.5400 | 1.5400 | 1.5400 | 12,300 |
| 16 Mar 2022 | 1.5800 | 1.6700 | 1.5250 | 1.5500 | 1.5500 | 45,200 |
| 15 Mar 2022 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1,000 |
| 14 Mar 2022 | 1.5500 | 1.5600 | 1.4300 | 1.4300 | 1.4300 | 90,900 |
| 11 Mar 2022 | 1.5020 | 1.5020 | 1.4500 | 1.4600 | 1.4600 | 16,300 |
| 10 Mar 2022 | 1.4400 | 1.4400 | 1.4185 | 1.4300 | 1.4300 | 27,800 |
| 09 Mar 2022 | 1.4195 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 69,400 |
| 08 Mar 2022 | 1.2200 | 1.4100 | 1.2200 | 1.3050 | 1.3050 | 59,800 |
| 07 Mar 2022 | 1.2200 | 1.3100 | 1.1400 | 1.1500 | 1.1500 | 107,500 |
| 04 Mar 2022 | 1.2900 | 1.3200 | 1.2300 | 1.2570 | 1.2570 | 103,000 |
| 03 Mar 2022 | 1.4600 | 1.4600 | 1.3401 | 1.3500 | 1.3500 | 74,100 |
| 02 Mar 2022 | 1.4700 | 1.4700 | 1.3700 | 1.4370 | 1.4370 | 24,300 |
| 01 Mar 2022 | 1.4800 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 91,500 |
| 28 Feb 2022 | 1.5400 | 1.6200 | 1.5400 | 1.6200 | 1.6200 | 136,800 |
| 25 Feb 2022 | 1.6401 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 35,900 |
| 24 Feb 2022 | 1.4800 | 1.6400 | 1.4800 | 1.6400 | 1.6400 | 120,300 |
| 23 Feb 2022 | 1.7700 | 1.7700 | 1.6000 | 1.6200 | 1.6200 | 38,900 |
| 22 Feb 2022 | 1.7300 | 1.7900 | 1.6615 | 1.6800 | 1.6800 | 176,600 |
| 18 Feb 2022 | 1.8750 | 1.9400 | 1.7900 | 1.8600 | 1.8600 | 12,700 |
| 17 Feb 2022 | 2.0399 | 2.0399 | 1.8600 | 1.8700 | 1.8700 | 57,300 |
| 16 Feb 2022 | 1.9500 | 1.9900 | 1.9300 | 1.9900 | 1.9900 | 18,400 |
| 15 Feb 2022 | 1.8600 | 1.9200 | 1.8600 | 1.9200 | 1.9200 | 34,900 |
| 14 Feb 2022 | 1.8240 | 1.8300 | 1.7700 | 1.7700 | 1.7700 | 16,500 |
| 11 Feb 2022 | 1.9050 | 1.9580 | 1.8500 | 1.8500 | 1.8500 | 40,400 |
| 10 Feb 2022 | 1.8600 | 1.9060 | 1.8600 | 1.8795 | 1.8795 | 49,300 |
| 09 Feb 2022 | 1.7800 | 1.8500 | 1.7800 | 1.8390 | 1.8390 | 118,800 |
| 08 Feb 2022 | 1.6596 | 1.7255 | 1.6550 | 1.6800 | 1.6800 | 58,900 |
| 07 Feb 2022 | 1.6950 | 1.7380 | 1.6600 | 1.7300 | 1.7300 | 17,600 |
| 04 Feb 2022 | 1.6595 | 1.6800 | 1.6515 | 1.6650 | 1.6650 | 40,800 |
| 03 Feb 2022 | 1.6700 | 1.6760 | 1.6500 | 1.6700 | 1.6700 | 36,800 |
| 02 Feb 2022 | 1.6900 | 1.7800 | 1.6700 | 1.7800 | 1.7800 | 27,900 |
| 01 Feb 2022 | 1.6800 | 1.7700 | 1.6800 | 1.7500 | 1.7500 | 23,200 |
| *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.
