Quotes and Market Data
Find a quote
TRIPLE FLAG PRECIOUS METALS CORP
19.57 Up 0.11 (0.56 %)
Delayed : 2024/03/28 16:00:01
- Previous close $19.46
- Opening $19.63
- Price Ask $19.47
- Price Bid $19.47
- Size Bid 2
- Size Ask 2
- Today High $19.82
- Today Low $19.49
- 52 Weeks High $23.54
- 52 Weeks Low $15.88
- Volume 60,722
Fundamentals
- P/E Ratio : 79.56
- Earnings/Share : 14.00
- Dividends/Share : $0.07
- Current Div. Yield : 1.46
- Market Cap (M) : 3,913.00
- Shares Out (M) : 201.08
- Exchange : XTSE
- Ex Dividend Date : 2024/03/01
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $19.57 | Up $0.04 | $19.57 | $19.53 | 23,700 |
03:59 PM | $19.53 | Down $ -0.02 | $19.56 | $19.53 | 1,200 |
03:58 PM | $19.55 | Up $0.02 | $19.55 | $19.52 | 500 |
03:57 PM | $19.53 | Down $ -0.01 | $19.53 | $19.53 | 200 |
03:56 PM | $19.54 | Down $ -0.01 | $19.54 | $19.49 | 2,300 |
03:55 PM | $19.55 | Down $ -0.01 | $19.55 | $19.55 | 100 |
03:54 PM | $19.56 | Up $0.02 | $19.56 | $19.56 | 100 |
03:53 PM | $19.54 | Up $0.02 | $19.54 | $19.53 | 2,500 |
03:52 PM | $19.52 | Down $ -0.03 | $19.55 | $19.52 | 800 |
03:51 PM | $19.55 | Up $0.04 | $19.55 | $19.55 | 400 |
03:50 PM | $19.51 | Down $ -0.09 | $19.57 | $19.50 | 2,000 |
03:49 PM | $19.60 | Up $0.00 | $19.60 | $19.60 | 200 |
03:48 PM | $19.60 | Down $ -0.01 | $19.61 | $19.60 | 300 |
03:47 PM | $19.61 | Up $0.01 | $19.61 | $19.61 | 200 |
03:45 PM | $19.60 | Up $0.01 | $19.61 | $19.60 | 800 |
03:45 PM | $19.60 | Up $0.00 | $19.61 | $19.60 | 0 |
03:42 PM | $19.59 | Down $ -0.01 | $19.60 | $19.59 | 300 |
03:42 PM | $19.59 | Up $0.00 | $19.60 | $19.59 | 0 |
03:42 PM | $19.59 | Up $0.00 | $19.60 | $19.59 | 0 |
03:41 PM | $19.60 | Down $ -0.04 | $19.60 | $19.60 | 100 |
03:37 PM | $19.64 | Up $0.01 | $19.64 | $19.64 | 100 |
03:37 PM | $19.64 | Up $0.00 | $19.64 | $19.64 | 0 |
03:37 PM | $19.64 | Up $0.00 | $19.64 | $19.64 | 0 |
03:37 PM | $19.64 | Up $0.00 | $19.64 | $19.64 | 0 |
03:36 PM | $19.63 | Up $0.00 | $19.63 | $19.63 | 100 |
03:34 PM | $19.63 | Up $0.00 | $19.63 | $19.63 | 100 |
03:34 PM | $19.63 | Up $0.00 | $19.63 | $19.63 | 0 |
03:32 PM | $19.63 | Down $ -0.03 | $19.63 | $19.63 | 100 |
03:32 PM | $19.63 | Up $0.00 | $19.63 | $19.63 | 0 |
03:31 PM | $19.66 | Down $ -0.01 | $19.66 | $19.66 | 100 |
03:28 PM | $19.67 | Down $ -0.05 | $19.67 | $19.67 | 300 |
03:28 PM | $19.67 | Up $0.00 | $19.67 | $19.67 | 0 |
03:28 PM | $19.67 | Up $0.00 | $19.67 | $19.67 | 0 |
03:10 PM | $19.72 | Up $0.03 | $19.72 | $19.69 | 1,600 |
03:10 PM | $19.72 | Up $0.00 | $19.72 | $19.69 | 0 |
03:10 PM | $19.72 | Up $0.00 | $19.72 | $19.69 | 0 |
03:10 PM | $19.72 | Up $0.00 | $19.72 | $19.69 | 0 |
03:10 PM | $19.72 | Up $0.00 | $19.72 | $19.69 | 0 |
03:10 PM | $19.72 | Up $0.00 | $19.72 | $19.69 | 0 |
03:10 PM | $19.72 | Up $0.00 | $19.72 | $19.69 | 0 |
03:10 PM | $19.72 | Up $0.00 | $19.72 | $19.69 | 0 |
03:10 PM | $19.72 | Up $0.00 | $19.72 | $19.69 | 0 |
03:10 PM | $19.72 | Up $0.00 | $19.72 | $19.69 | 0 |
03:10 PM | $19.72 | Up $0.00 | $19.72 | $19.69 | 0 |
03:10 PM | $19.72 | Up $0.00 | $19.72 | $19.69 | 0 |
03:10 PM | $19.72 | Up $0.00 | $19.72 | $19.69 | 0 |
03:10 PM | $19.72 | Up $0.00 | $19.72 | $19.69 | 0 |
03:10 PM | $19.72 | Up $0.00 | $19.72 | $19.69 | 0 |
03:10 PM | $19.72 | Up $0.00 | $19.72 | $19.69 | 0 |
03:10 PM | $19.72 | Up $0.00 | $19.72 | $19.69 | 0 |
03:10 PM | $19.72 | Up $0.00 | $19.72 | $19.69 | 0 |
03:09 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 100 |
03:08 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 200 |
03:07 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 100 |
03:06 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 200 |
03:05 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 100 |
03:04 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 200 |
03:03 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 100 |
03:02 PM | $19.69 | Up $0.00 | $19.69 | $19.67 | 300 |
03:01 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 100 |
03:00 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 200 |
02:58 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 900 |
02:58 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 0 |
02:55 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 100 |
02:55 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 0 |
02:55 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 0 |
02:54 PM | $19.69 | Up $0.02 | $19.69 | $19.69 | 100 |
02:52 PM | $19.67 | Down $ -0.05 | $19.72 | $19.67 | 200 |
02:52 PM | $19.67 | Up $0.00 | $19.72 | $19.67 | 0 |
02:51 PM | $19.72 | Up $0.01 | $19.72 | $19.72 | 100 |
02:49 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 100 |
02:49 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
02:48 PM | $19.71 | Up $0.01 | $19.71 | $19.71 | 100 |
02:45 PM | $19.70 | Up $0.01 | $19.70 | $19.70 | 100 |
02:45 PM | $19.70 | Up $0.00 | $19.70 | $19.70 | 0 |
02:45 PM | $19.70 | Up $0.00 | $19.70 | $19.70 | 0 |
02:44 PM | $19.69 | Down $ -0.03 | $19.69 | $19.69 | 100 |
02:41 PM | $19.72 | Down $ -0.01 | $19.72 | $19.72 | 100 |
02:41 PM | $19.72 | Up $0.00 | $19.72 | $19.72 | 0 |
02:41 PM | $19.72 | Up $0.00 | $19.72 | $19.72 | 0 |
02:31 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 100 |
02:31 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 0 |
02:31 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 0 |
02:31 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 0 |
02:31 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 0 |
02:31 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 0 |
02:31 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 0 |
02:31 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 0 |
02:31 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 0 |
02:31 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 0 |
02:29 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 100 |
02:29 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 0 |
02:28 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 100 |
02:27 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 100 |
02:26 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 100 |
02:25 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 100 |
02:23 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 100 |
02:23 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 0 |
02:21 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 100 |
02:21 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 0 |
02:20 PM | $19.73 | Down $ -0.03 | $19.73 | $19.73 | 400 |
02:19 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 100 |
02:14 PM | $19.76 | Down $ -0.01 | $19.76 | $19.76 | 100 |
02:14 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 0 |
02:14 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 0 |
02:14 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 0 |
02:14 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 0 |
02:10 PM | $19.77 | Up $0.00 | $19.77 | $19.77 | 100 |
02:10 PM | $19.77 | Up $0.00 | $19.77 | $19.77 | 0 |
02:10 PM | $19.77 | Up $0.00 | $19.77 | $19.77 | 0 |
02:10 PM | $19.77 | Up $0.00 | $19.77 | $19.77 | 0 |
02:08 PM | $19.77 | Up $0.01 | $19.77 | $19.77 | 100 |
02:08 PM | $19.77 | Up $0.00 | $19.77 | $19.77 | 0 |
02:01 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 200 |
02:01 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 0 |
02:01 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 0 |
02:01 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 0 |
02:01 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 0 |
02:01 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 0 |
02:01 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 0 |
01:58 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 100 |
01:58 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 0 |
01:58 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 0 |
01:57 PM | $19.76 | Up $0.01 | $19.76 | $19.76 | 100 |
01:55 PM | $19.75 | Up $0.00 | $19.75 | $19.75 | 100 |
01:55 PM | $19.75 | Up $0.00 | $19.75 | $19.75 | 0 |
01:54 PM | $19.75 | Up $0.00 | $19.75 | $19.75 | 100 |
01:52 PM | $19.75 | Up $0.02 | $19.75 | $19.75 | 100 |
01:52 PM | $19.75 | Up $0.00 | $19.75 | $19.75 | 0 |
01:50 PM | $19.73 | Down $ -0.03 | $19.73 | $19.73 | 100 |
01:50 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 0 |
01:48 PM | $19.76 | Up $0.02 | $19.76 | $19.76 | 100 |
01:48 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 0 |
01:38 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 100 |
01:38 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
01:38 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
01:38 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
01:38 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
01:38 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
01:38 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
01:38 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
01:38 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
01:38 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
01:36 PM | $19.74 | Down $ -0.05 | $19.74 | $19.74 | 100 |
01:36 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
01:23 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 100 |
01:23 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
01:23 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
01:23 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
01:23 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
01:23 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
01:23 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
01:23 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
01:23 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
01:23 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
01:23 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
01:23 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
01:23 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
01:22 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 300 |
01:21 PM | $19.79 | Down $ -0.01 | $19.79 | $19.79 | 100 |
01:18 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 100 |
01:18 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
01:18 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
01:13 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 100 |
01:13 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
01:13 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
01:13 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
01:13 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
01:10 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 100 |
01:10 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
01:10 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
01:09 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 100 |
01:07 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 100 |
01:07 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
01:04 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 100 |
01:04 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
01:04 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
12:57 PM | $19.80 | Up $0.02 | $19.80 | $19.79 | 500 |
12:57 PM | $19.80 | Up $0.00 | $19.80 | $19.79 | 0 |
12:57 PM | $19.80 | Up $0.00 | $19.80 | $19.79 | 0 |
12:57 PM | $19.80 | Up $0.00 | $19.80 | $19.79 | 0 |
12:57 PM | $19.80 | Up $0.00 | $19.80 | $19.79 | 0 |
12:57 PM | $19.80 | Up $0.00 | $19.80 | $19.79 | 0 |
12:57 PM | $19.80 | Up $0.00 | $19.80 | $19.79 | 0 |
12:56 PM | $19.78 | Up $0.01 | $19.78 | $19.78 | 100 |
12:53 PM | $19.77 | Down $ -0.01 | $19.77 | $19.77 | 100 |
12:53 PM | $19.77 | Up $0.00 | $19.77 | $19.77 | 0 |
12:53 PM | $19.77 | Up $0.00 | $19.77 | $19.77 | 0 |
12:48 PM | $19.78 | Up $0.02 | $19.78 | $19.78 | 100 |
12:48 PM | $19.78 | Up $0.00 | $19.78 | $19.78 | 0 |
12:48 PM | $19.78 | Up $0.00 | $19.78 | $19.78 | 0 |
12:48 PM | $19.78 | Up $0.00 | $19.78 | $19.78 | 0 |
12:48 PM | $19.78 | Up $0.00 | $19.78 | $19.78 | 0 |
12:46 PM | $19.76 | Down $ -0.06 | $19.77 | $19.76 | 200 |
12:46 PM | $19.76 | Up $0.00 | $19.77 | $19.76 | 0 |
12:45 PM | $19.82 | Up $0.01 | $19.82 | $19.82 | 100 |
12:43 PM | $19.81 | Up $0.06 | $19.81 | $19.81 | 100 |
12:43 PM | $19.81 | Up $0.00 | $19.81 | $19.81 | 0 |
12:41 PM | $19.75 | Up $0.00 | $19.75 | $19.75 | 600 |
12:41 PM | $19.75 | Up $0.00 | $19.75 | $19.75 | 0 |
12:40 PM | $19.75 | Up $0.01 | $19.75 | $19.75 | 100 |
12:38 PM | $19.74 | Down $ -0.05 | $19.76 | $19.74 | 300 |
12:38 PM | $19.74 | Up $0.00 | $19.76 | $19.74 | 0 |
12:30 PM | $19.79 | Up $0.03 | $19.79 | $19.79 | 100 |
12:30 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
12:30 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
12:30 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
12:30 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
12:30 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
12:30 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
12:30 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
12:27 PM | $19.76 | Up $0.02 | $19.76 | $19.76 | 100 |
12:27 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 0 |
12:27 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 0 |
12:21 PM | $19.74 | Down $ -0.01 | $19.74 | $19.74 | 100 |
12:21 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
12:21 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
12:21 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
12:21 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
12:21 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
12:18 PM | $19.75 | Up $0.01 | $19.75 | $19.75 | 1,300 |
12:18 PM | $19.75 | Up $0.00 | $19.75 | $19.75 | 0 |
12:18 PM | $19.75 | Up $0.00 | $19.75 | $19.75 | 0 |
12:17 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 100 |
12:15 PM | $19.74 | Up $0.01 | $19.74 | $19.74 | 100 |
12:15 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
12:14 PM | $19.73 | Up $0.02 | $19.73 | $19.73 | 100 |
12:12 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 100 |
12:12 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
12:11 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 100 |
11:56 AM | $19.71 | Down $ -0.03 | $19.75 | $19.71 | 200 |
11:56 AM | $19.71 | Up $0.00 | $19.75 | $19.71 | 0 |
11:56 AM | $19.71 | Up $0.00 | $19.75 | $19.71 | 0 |
11:56 AM | $19.71 | Up $0.00 | $19.75 | $19.71 | 0 |
11:56 AM | $19.71 | Up $0.00 | $19.75 | $19.71 | 0 |
11:56 AM | $19.71 | Up $0.00 | $19.75 | $19.71 | 0 |
11:56 AM | $19.71 | Up $0.00 | $19.75 | $19.71 | 0 |
11:56 AM | $19.71 | Up $0.00 | $19.75 | $19.71 | 0 |
11:56 AM | $19.71 | Up $0.00 | $19.75 | $19.71 | 0 |
11:56 AM | $19.71 | Up $0.00 | $19.75 | $19.71 | 0 |
11:56 AM | $19.71 | Up $0.00 | $19.75 | $19.71 | 0 |
11:56 AM | $19.71 | Up $0.00 | $19.75 | $19.71 | 0 |
11:56 AM | $19.71 | Up $0.00 | $19.75 | $19.71 | 0 |
11:56 AM | $19.71 | Up $0.00 | $19.75 | $19.71 | 0 |
11:56 AM | $19.71 | Up $0.00 | $19.75 | $19.71 | 0 |
11:55 AM | $19.74 | Up $0.01 | $19.74 | $19.74 | 100 |
11:52 AM | $19.73 | Up $0.00 | $19.73 | $19.73 | 100 |
11:52 AM | $19.73 | Up $0.00 | $19.73 | $19.73 | 0 |
11:52 AM | $19.73 | Up $0.00 | $19.73 | $19.73 | 0 |
11:51 AM | $19.73 | Up $0.01 | $19.73 | $19.73 | 100 |
11:46 AM | $19.72 | Up $0.02 | $19.72 | $19.70 | 400 |
11:46 AM | $19.72 | Up $0.00 | $19.72 | $19.70 | 0 |
11:46 AM | $19.72 | Up $0.00 | $19.72 | $19.70 | 0 |
11:46 AM | $19.72 | Up $0.00 | $19.72 | $19.70 | 0 |
11:46 AM | $19.72 | Up $0.00 | $19.72 | $19.70 | 0 |
11:44 AM | $19.70 | Up $0.00 | $19.70 | $19.70 | 100 |
11:44 AM | $19.70 | Up $0.00 | $19.70 | $19.70 | 0 |
11:42 AM | $19.70 | Up $0.02 | $19.70 | $19.70 | 100 |
11:42 AM | $19.70 | Up $0.00 | $19.70 | $19.70 | 0 |
11:37 AM | $19.68 | Down $ -0.03 | $19.68 | $19.68 | 100 |
11:37 AM | $19.68 | Up $0.00 | $19.68 | $19.68 | 0 |
11:37 AM | $19.68 | Up $0.00 | $19.68 | $19.68 | 0 |
11:37 AM | $19.68 | Up $0.00 | $19.68 | $19.68 | 0 |
11:37 AM | $19.68 | Up $0.00 | $19.68 | $19.68 | 0 |
11:33 AM | $19.71 | Up $0.01 | $19.71 | $19.71 | 100 |
11:33 AM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
11:33 AM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
11:33 AM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
11:30 AM | $19.70 | Up $0.03 | $19.70 | $19.70 | 100 |
11:30 AM | $19.70 | Up $0.00 | $19.70 | $19.70 | 0 |
11:30 AM | $19.70 | Up $0.00 | $19.70 | $19.70 | 0 |
11:27 AM | $19.67 | Down $ -0.02 | $19.67 | $19.67 | 100 |
11:27 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 0 |
11:27 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 0 |
11:21 AM | $19.69 | Up $0.02 | $19.69 | $19.69 | 100 |
11:21 AM | $19.69 | Up $0.00 | $19.69 | $19.69 | 0 |
11:21 AM | $19.69 | Up $0.00 | $19.69 | $19.69 | 0 |
11:21 AM | $19.69 | Up $0.00 | $19.69 | $19.69 | 0 |
11:21 AM | $19.69 | Up $0.00 | $19.69 | $19.69 | 0 |
11:21 AM | $19.69 | Up $0.00 | $19.69 | $19.69 | 0 |
11:18 AM | $19.67 | Up $0.03 | $19.67 | $19.67 | 100 |
11:18 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 0 |
11:18 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 0 |
11:14 AM | $19.64 | Up $0.01 | $19.64 | $19.64 | 100 |
11:14 AM | $19.64 | Up $0.00 | $19.64 | $19.64 | 0 |
11:14 AM | $19.64 | Up $0.00 | $19.64 | $19.64 | 0 |
11:14 AM | $19.64 | Up $0.00 | $19.64 | $19.64 | 0 |
11:06 AM | $19.63 | Down $ -0.04 | $19.63 | $19.63 | 100 |
11:06 AM | $19.63 | Up $0.00 | $19.63 | $19.63 | 0 |
11:06 AM | $19.63 | Up $0.00 | $19.63 | $19.63 | 0 |
11:06 AM | $19.63 | Up $0.00 | $19.63 | $19.63 | 0 |
11:06 AM | $19.63 | Up $0.00 | $19.63 | $19.63 | 0 |
11:06 AM | $19.63 | Up $0.00 | $19.63 | $19.63 | 0 |
11:06 AM | $19.63 | Up $0.00 | $19.63 | $19.63 | 0 |
11:06 AM | $19.63 | Up $0.00 | $19.63 | $19.63 | 0 |
10:58 AM | $19.67 | Up $0.06 | $19.67 | $19.67 | 100 |
10:58 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 0 |
10:58 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 0 |
10:58 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 0 |
10:58 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 0 |
10:58 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 0 |
10:58 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 0 |
10:58 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 0 |
10:50 AM | $19.61 | Down $ -0.02 | $19.61 | $19.58 | 200 |
10:50 AM | $19.61 | Up $0.00 | $19.61 | $19.58 | 0 |
10:50 AM | $19.61 | Up $0.00 | $19.61 | $19.58 | 0 |
10:50 AM | $19.61 | Up $0.00 | $19.61 | $19.58 | 0 |
10:50 AM | $19.61 | Up $0.00 | $19.61 | $19.58 | 0 |
10:50 AM | $19.61 | Up $0.00 | $19.61 | $19.58 | 0 |
10:50 AM | $19.61 | Up $0.00 | $19.61 | $19.58 | 0 |
10:50 AM | $19.61 | Up $0.00 | $19.61 | $19.58 | 0 |
10:48 AM | $19.63 | Up $0.02 | $19.63 | $19.63 | 100 |
10:48 AM | $19.63 | Up $0.00 | $19.63 | $19.63 | 0 |
10:46 AM | $19.61 | Up $0.02 | $19.61 | $19.61 | 100 |
10:46 AM | $19.61 | Up $0.00 | $19.61 | $19.61 | 0 |
10:45 AM | $19.59 | Up $0.03 | $19.59 | $19.59 | 100 |
10:42 AM | $19.56 | Up $0.07 | $19.56 | $19.52 | 400 |
10:42 AM | $19.56 | Up $0.00 | $19.56 | $19.52 | 0 |
10:42 AM | $19.56 | Up $0.00 | $19.56 | $19.52 | 0 |
10:36 AM | $19.49 | Down $ -0.04 | $19.50 | $19.49 | 300 |
10:36 AM | $19.49 | Up $0.00 | $19.50 | $19.49 | 0 |
10:36 AM | $19.49 | Up $0.00 | $19.50 | $19.49 | 0 |
10:36 AM | $19.49 | Up $0.00 | $19.50 | $19.49 | 0 |
10:36 AM | $19.49 | Up $0.00 | $19.50 | $19.49 | 0 |
10:36 AM | $19.49 | Up $0.00 | $19.50 | $19.49 | 0 |
10:34 AM | $19.53 | Up $0.01 | $19.53 | $19.53 | 400 |
10:34 AM | $19.53 | Up $0.00 | $19.53 | $19.53 | 0 |
10:23 AM | $19.51 | Up $0.01 | $19.51 | $19.51 | 100 |
10:23 AM | $19.51 | Up $0.00 | $19.51 | $19.51 | 0 |
10:23 AM | $19.51 | Up $0.00 | $19.51 | $19.51 | 0 |
10:23 AM | $19.51 | Up $0.00 | $19.51 | $19.51 | 0 |
10:23 AM | $19.51 | Up $0.00 | $19.51 | $19.51 | 0 |
10:23 AM | $19.51 | Up $0.00 | $19.51 | $19.51 | 0 |
10:23 AM | $19.51 | Up $0.00 | $19.51 | $19.51 | 0 |
10:23 AM | $19.51 | Up $0.00 | $19.51 | $19.51 | 0 |
10:23 AM | $19.51 | Up $0.00 | $19.51 | $19.51 | 0 |
10:23 AM | $19.51 | Up $0.00 | $19.51 | $19.51 | 0 |
10:23 AM | $19.51 | Up $0.00 | $19.51 | $19.51 | 0 |
10:19 AM | $19.50 | Down $ -0.06 | $19.51 | $19.49 | 2,400 |
10:19 AM | $19.50 | Up $0.00 | $19.51 | $19.49 | 0 |
10:19 AM | $19.50 | Up $0.00 | $19.51 | $19.49 | 0 |
10:19 AM | $19.50 | Up $0.00 | $19.51 | $19.49 | 0 |
10:10 AM | $19.56 | Down $ -0.05 | $19.56 | $19.56 | 100 |
10:10 AM | $19.56 | Up $0.00 | $19.56 | $19.56 | 0 |
10:10 AM | $19.56 | Up $0.00 | $19.56 | $19.56 | 0 |
10:10 AM | $19.56 | Up $0.00 | $19.56 | $19.56 | 0 |
10:10 AM | $19.56 | Up $0.00 | $19.56 | $19.56 | 0 |
10:10 AM | $19.56 | Up $0.00 | $19.56 | $19.56 | 0 |
10:10 AM | $19.56 | Up $0.00 | $19.56 | $19.56 | 0 |
10:10 AM | $19.56 | Up $0.00 | $19.56 | $19.56 | 0 |
10:10 AM | $19.56 | Up $0.00 | $19.56 | $19.56 | 0 |
10:02 AM | $19.61 | Up $0.01 | $19.61 | $19.61 | 200 |
10:02 AM | $19.61 | Up $0.00 | $19.61 | $19.61 | 0 |
10:02 AM | $19.61 | Up $0.00 | $19.61 | $19.61 | 0 |
10:02 AM | $19.61 | Up $0.00 | $19.61 | $19.61 | 0 |
10:02 AM | $19.61 | Up $0.00 | $19.61 | $19.61 | 0 |
10:02 AM | $19.61 | Up $0.00 | $19.61 | $19.61 | 0 |
10:02 AM | $19.61 | Up $0.00 | $19.61 | $19.61 | 0 |
10:02 AM | $19.61 | Up $0.00 | $19.61 | $19.61 | 0 |
10:00 AM | $19.60 | Up $0.01 | $19.63 | $19.60 | 300 |
10:00 AM | $19.60 | Up $0.00 | $19.63 | $19.60 | 0 |
09:56 AM | $19.59 | Down $ -0.05 | $19.59 | $19.59 | 100 |
09:56 AM | $19.59 | Up $0.00 | $19.59 | $19.59 | 0 |
09:56 AM | $19.59 | Up $0.00 | $19.59 | $19.59 | 0 |
09:56 AM | $19.59 | Up $0.00 | $19.59 | $19.59 | 0 |
09:49 AM | $19.64 | Down $ -0.03 | $19.64 | $19.64 | 100 |
09:49 AM | $19.64 | Up $0.00 | $19.64 | $19.64 | 0 |
09:49 AM | $19.64 | Up $0.00 | $19.64 | $19.64 | 0 |
09:49 AM | $19.64 | Up $0.00 | $19.64 | $19.64 | 0 |
09:49 AM | $19.64 | Up $0.00 | $19.64 | $19.64 | 0 |
09:49 AM | $19.64 | Up $0.00 | $19.64 | $19.64 | 0 |
09:49 AM | $19.64 | Up $0.00 | $19.64 | $19.64 | 0 |
09:47 AM | $19.67 | Down $ -0.05 | $19.67 | $19.67 | 100 |
09:47 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 0 |
09:45 AM | $19.72 | Up $0.02 | $19.72 | $19.70 | 300 |
09:45 AM | $19.72 | Up $0.00 | $19.72 | $19.70 | 0 |
09:44 AM | $19.70 | Up $0.09 | $19.70 | $19.66 | 1,200 |
09:43 AM | $19.61 | Down $ -0.09 | $19.64 | $19.61 | 400 |
09:37 AM | $19.70 | Up $0.02 | $19.70 | $19.70 | 100 |
09:37 AM | $19.70 | Up $0.00 | $19.70 | $19.70 | 0 |
09:37 AM | $19.70 | Up $0.00 | $19.70 | $19.70 | 0 |
09:37 AM | $19.70 | Up $0.00 | $19.70 | $19.70 | 0 |
09:37 AM | $19.70 | Up $0.00 | $19.70 | $19.70 | 0 |
09:37 AM | $19.70 | Up $0.00 | $19.70 | $19.70 | 0 |
09:34 AM | $19.68 | Up $0.07 | $19.69 | $19.68 | 200 |
09:34 AM | $19.68 | Up $0.00 | $19.69 | $19.68 | 0 |
09:34 AM | $19.68 | Up $0.00 | $19.69 | $19.68 | 0 |
09:32 AM | $19.60 | Down $ -0.03 | $19.60 | $19.60 | 200 |
09:32 AM | $19.60 | Up $0.00 | $19.60 | $19.60 | 0 |
09:30 AM | $19.63 | Up $0.17 | $19.63 | $19.63 | 200 |
09:30 AM | $19.63 | Up $0.00 | $19.63 | $19.63 | 0 |
Previous close | $19.46 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28-03-2024 | $19.57 | $19.71 | $19.82 | $19.49 | 49,700 |
27-03-2024 | $19.46 | $19.18 | $19.49 | $19.03 | 54,300 |
26-03-2024 | $18.89 | $18.92 | $19.03 | $18.83 | 38,100 |
25-03-2024 | $18.84 | $18.60 | $18.87 | $18.60 | 26,900 |
22-03-2024 | $18.45 | $18.65 | $18.65 | $18.41 | 27,800 |
21-03-2024 | $18.58 | $18.86 | $18.94 | $18.54 | 45,500 |
20-03-2024 | $18.75 | $18.32 | $18.76 | $18.31 | 79,100 |
19-03-2024 | $18.24 | $18.29 | $18.30 | $18.19 | 23,100 |
18-03-2024 | $18.44 | $18.46 | $18.54 | $18.37 | 32,200 |
15-03-2024 | $18.19 | $18.36 | $18.40 | $18.18 | 129,600 |
14-03-2024 | $18.37 | $18.33 | $18.37 | $18.23 | 21,200 |
13-03-2024 | $18.35 | $18.36 | $18.39 | $18.27 | 16,300 |
12-03-2024 | $18.08 | $18.17 | $18.24 | $18.03 | 84,300 |
11-03-2024 | $18.36 | $18.39 | $18.45 | $18.32 | 44,100 |
08-03-2024 | $18.36 | $18.01 | $18.46 | $17.98 | 30,100 |
07-03-2024 | $18.03 | $18.01 | $18.03 | $17.87 | 24,200 |
06-03-2024 | $18.14 | $18.10 | $18.51 | $18.06 | 61,800 |
05-03-2024 | $17.88 | $17.86 | $18.05 | $17.79 | 97,700 |
04-03-2024 | $17.90 | $17.80 | $17.90 | $17.69 | 39,300 |
01-03-2024 | $17.45 | $17.54 | $17.59 | $17.31 | 43,100 |
29-02-2024 | $17.21 | $16.97 | $17.21 | $16.78 | 270,300 |
28-02-2024 | $16.69 | $16.64 | $16.74 | $16.48 | 36,100 |
27-02-2024 | $16.54 | $16.14 | $16.57 | $16.14 | 26,000 |
26-02-2024 | $16.18 | $16.11 | $16.25 | $16.02 | 38,200 |
23-02-2024 | $16.44 | $16.35 | $16.67 | $16.33 | 30,000 |
22-02-2024 | $16.64 | $16.96 | $17.05 | $16.61 | 45,800 |
21-02-2024 | $16.81 | $16.56 | $16.81 | $16.49 | 27,400 |
20-02-2024 | $16.71 | $16.72 | $16.93 | $16.69 | 47,000 |
16-02-2024 | $16.76 | $16.64 | $16.80 | $16.58 | 25,000 |
15-02-2024 | $16.47 | $16.45 | $16.64 | $16.38 | 22,600 |
Graphs are not available, please refer to the detailed table