Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

TMS
Teamshares Inc. Common Stock
stock NASDAQ

Market Open
Aug 11, 2026 1:09:16 PM EDT
7.40USD+2.778%(+0.20)16,475
5.59Bid   8.99Ask   3.40Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Aug 7, 2026 4:00:30 PM EDT
7.24USD-1.295%(-0.10)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-11		7.40007.40007.20007.40000.000%16,4750.000%
2026-08-10		7.32007.40007.27007.4000+2.210%29,1800.000%
2026-08-07		7.25007.52506.91007.2400-0.686%192,334+2.210%
2026-08-06		7.69007.87007.29007.2900-5.935%35,241+1.509%
2026-08-05		7.64007.86997.15227.7500+5.730%45,303-4.516%
2026-08-04		6.59007.49006.05507.3300+11.061%51,460+0.955%
2026-08-03		5.58006.91475.42906.6000+20.000%69,746+12.121%
2026-07-31		5.30005.75005.04005.5000+2.041%195,130+34.545%
2026-07-30		5.49005.71505.39005.3900-1.821%46,354+37.291%
2026-07-29		5.87805.90005.35005.4900-4.105%106,878+34.791%
2026-07-28		5.67005.90005.66505.7250-0.435%88,689+29.258%
2026-07-27		5.79005.92005.60005.7500+0.174%50,752+28.696%
2026-07-24		5.75005.83885.45005.7400+1.593%66,365+28.920%
2026-07-23		5.95006.17005.48005.6500-5.676%114,894+30.973%
2026-07-22		6.00006.14255.80005.9900-0.167%75,212+23.539%
2026-07-21		6.01006.18505.72006.0000+1.180%70,523+23.333%
2026-07-20		6.20006.52005.60005.9300-3.105%64,100+24.789%
2026-07-17		6.50006.60505.88006.1200-4.225%103,273+20.915%
2026-07-16		7.14007.14006.26006.3900-8.058%27,639+15.806%
2026-07-15		6.75007.03996.40506.9500+2.963%266,383+6.475%
2026-07-14		7.20007.35506.75006.7500-8.784%71,737+9.630%
2026-07-13		7.73007.98007.37007.4000-2.887%54,5080.000%
2026-07-10		8.39008.42007.51007.6200-8.743%110,747-2.887%
2026-07-09		7.62008.40007.60008.3500+9.150%15,081-11.377%
2026-07-08		7.47007.77007.42007.6500-0.907%13,172-3.268%
2026-07-07		7.25008.10007.25007.7200+6.483%9,746-4.145%
2026-07-06		7.22007.94006.95007.2500-3.333%98,668+2.069%
2026-07-02		7.91008.51507.33007.5000-5.303%43,594-1.333%
2026-07-01		8.13009.12007.73007.9200-3.650%32,884-6.566%
2026-06-30		9.38009.38007.00778.2200-5.842%66,910-9.976%
2026-06-29		9.750010.10008.46508.7300-10.553%44,681-15.235%
2026-06-26		10.250010.41509.76009.7600-8.785%35,536-24.180%
2026-06-25		10.750011.150010.020010.7000+0.469%13,487-30.841%
2026-06-24		11.900011.90009.250010.6500-14.801%45,487-30.516%
2026-06-23		10.850013.19999.150012.5001-28.530%74,830-40.800%
2013-10-16		17.510017.510017.490017.49000.000%267,515-57.690%
2013-10-15		17.470017.500017.470017.4900+0.057%129,566-57.690%
2013-10-14		17.480017.500017.480017.4800-0.114%278,796-57.666%
2013-10-11		17.480017.500017.480017.5000+0.057%86,356-57.714%
2013-10-10		17.500017.500017.480017.4900+0.057%92,754-57.690%
2013-10-09		17.480017.500017.470017.4800+0.057%263,739-57.666%
2013-10-08		17.510017.510017.470017.47000.000%248,643-57.642%
2013-10-07		17.480017.510017.470017.47000.000%251,661-57.642%
2013-10-04		17.450017.480017.440017.4700+0.172%54,782-57.642%
2013-10-03		17.450017.450017.440017.4400-0.115%87,987-57.569%
2013-10-02		17.420017.480017.420017.4600+0.172%457,781-57.617%
2013-10-01		17.470017.470017.430017.4300-0.057%355,828-57.544%
2013-09-30		17.450017.480017.440017.4400-0.172%83,109-57.569%
2013-09-27		17.430017.480017.430017.47000.000%79,154-57.642%
2013-09-26		17.440017.470017.420017.4700+0.172%746,014-57.642%
2013-09-25		17.430017.450017.430017.44000.000%581,884-57.569%
2013-09-24		17.390017.450017.390017.44000.000%98,306-57.569%
2013-09-23		17.430017.450017.410017.4400+0.172%297,303-57.569%
2013-09-20		17.460017.460017.410017.4100-0.057%133,970-57.496%
2013-09-19		17.440017.450017.410017.4200-0.057%83,285-57.520%
2013-09-18		17.430017.450017.420017.43000.000%189,647-57.544%
2013-09-17		17.460017.460017.420017.43000.000%60,073-57.544%
2013-09-16		17.460017.500017.420017.43000.000%61,049-57.544%
2013-09-13		17.450017.450017.420017.4300+0.057%28,745-57.544%
2013-09-12		17.320017.470017.320017.42000.000%82,966-57.520%
2013-09-11		17.420017.460017.420017.4200-0.229%57,940-57.520%
2013-09-10		17.500017.500017.410017.4600-0.057%129,806-57.617%
2013-09-09		17.430017.490017.400017.4700+0.402%253,224-57.642%
2013-09-06		17.430017.430017.380017.4000-0.172%83,402-57.471%
2013-09-05		17.380017.430017.380017.4300+0.172%179,069-57.544%
2013-09-04		17.600017.600017.380017.4000-0.172%524,190-57.471%
2013-09-03		17.440017.833417.420017.4300+0.115%340,026-57.544%
2013-08-30		17.420017.450017.390017.41000.000%580,467-57.496%
2013-08-29		17.420017.450017.410017.4100+0.057%309,244-57.496%
2013-08-28		17.430017.480017.400017.4000-0.115%515,883-57.471%
2013-08-27		17.430017.480017.410017.4200-0.343%960,991-57.520%
2013-08-26		17.430017.490017.340017.4800+12.267%1,822,703-57.666%
2013-08-23		15.430015.670015.120015.5700+1.367%28,693-52.473%
2013-08-22		15.000015.360015.000015.3600+1.587%9,792-51.823%
2013-08-21		15.040015.240014.610015.1200-0.132%18,716-51.058%
2013-08-20		14.830015.550014.690015.1400+0.331%21,071-51.123%
2013-08-19		14.970015.220014.780015.0900+0.332%41,066-50.961%
2013-08-16		15.270015.270014.880015.0400-2.147%67,494-50.798%
2013-08-15		15.290015.413515.080015.3700-0.966%53,371-51.854%
2013-08-14		15.780015.780015.180015.5200-3.423%65,292-52.320%
2013-08-13		15.920016.100015.630016.0700+1.196%24,182-53.951%
2013-08-12		15.580015.880015.280015.8800+1.599%16,138-53.401%
2013-08-09		15.850015.950015.500015.6300-0.825%32,216-52.655%
2013-08-08		15.700016.040015.350015.7600+1.416%69,734-53.046%
2013-08-07		15.920016.290015.360015.5400-3.117%40,671-52.381%
2013-08-06		16.310016.310015.710016.0400-2.670%39,582-53.865%
2013-08-05		16.190016.940016.020016.4800+2.360%105,497-55.097%
2013-08-02		15.480016.140015.240016.1000+3.670%21,077-54.037%
2013-08-01		16.520016.520015.060015.5300-5.131%252,575-52.350%
2013-07-31		16.600016.890016.280016.3700-0.968%116,345-54.795%
2013-07-30		16.910017.090016.420016.5300-1.490%12,186-55.233%
2013-07-29		16.890017.000016.620416.7800-1.294%20,157-55.900%
2013-07-26		17.010017.160016.630017.0000-0.875%59,746-56.471%
2013-07-25		16.860017.290016.440017.1500+5.864%44,484-56.851%
2013-07-24		16.780016.780016.070016.2000-2.936%110,489-54.321%
2013-07-23		16.800016.937016.540016.6900+0.180%28,091-55.662%
2013-07-22		16.500016.920016.440016.6600+0.847%29,941-55.582%
2013-07-19		16.130016.560016.017516.5200+2.354%20,452-55.206%
2013-07-18		15.600016.200015.560016.1400+3.462%141,825-54.151%
2013-07-17		15.490015.640015.230015.6000+1.102%71,503-52.564%
2013-07-16		15.830016.070015.020015.4300-2.588%51,607-52.041%
2013-07-15		15.700016.110015.700015.8400+1.020%52,542-53.283%
2013-07-12		15.700015.980015.430015.6800-0.508%33,209-52.806%
2013-07-11		15.980016.140015.670015.7600-0.442%47,533-53.046%
2013-07-10		15.270015.940015.110015.8300+3.329%53,867-53.253%
2013-07-09		15.660015.660015.000015.3200-1.289%43,868-51.697%
2013-07-08		15.500015.648015.300015.5200+0.845%25,918-52.320%
2013-07-05		15.610015.610015.220015.3900+0.786%20,227-51.917%
2013-07-03		15.020015.380015.000015.2700+0.726%8,915-51.539%
2013-07-02		15.080015.350014.970015.1600+0.531%45,658-51.187%
2013-07-01		14.860015.200014.590015.0800+1.686%70,445-50.928%
2013-06-28		15.150015.369614.790014.8300-2.434%191,231-50.101%
2013-06-27		14.810015.320014.540015.2000+3.613%55,547-51.316%
2013-06-26		14.570014.870014.420014.6700+1.312%49,282-49.557%
2013-06-25		14.100014.520013.950014.4800+3.429%102,829-48.895%
2013-06-24		14.000014.070013.710014.0000-0.850%44,792-47.143%
2013-06-21		14.350014.350013.940014.1200-0.912%96,487-47.592%
2013-06-20		15.110015.110014.230014.2500-7.166%147,061-48.070%
2013-06-19		15.560015.600015.250015.3500-1.603%30,031-51.792%
2013-06-18		15.810015.850015.540015.6000-1.453%92,064-52.564%
2013-06-17		15.970015.970015.510015.8300+0.764%28,557-53.253%
2013-06-14		15.960016.090015.710015.7100-2.057%15,987-52.896%
2013-06-13		15.650016.189015.567516.0400+2.492%33,327-53.865%
2013-06-12		15.710015.800015.500015.6500+0.643%39,773-52.716%
2013-06-11		15.330015.750015.300015.5500-0.064%47,113-52.412%
2013-06-10		15.430015.560015.360015.5600+1.500%135,129-52.442%
2013-06-07		15.280015.395015.150015.3300+1.188%19,929-51.729%
2013-06-06		14.810015.300014.810015.1500+2.642%375,362-51.155%
2013-06-05		14.870015.080014.690014.7600-1.072%37,146-49.864%
2013-06-04		15.170015.230014.620014.9200-1.192%50,535-50.402%
2013-06-03		15.210015.240014.930015.1000-0.461%59,968-50.993%
2013-05-31		15.260015.410014.950015.1700-1.494%20,447-51.220%
2013-05-30		15.110015.460015.010115.4000+2.598%44,129-51.948%
2013-05-29		15.560015.560014.940015.0100-3.905%15,754-50.700%
2013-05-28		15.450015.870015.380015.6200+2.158%43,214-52.625%
2013-05-24		14.890015.320014.890015.2900+2.411%11,508-51.602%
2013-05-23		14.850015.070014.737514.9300-0.863%12,693-50.435%
2013-05-22		15.300015.510014.890015.0600-1.440%46,117-50.863%
2013-05-21		15.240015.430015.150015.2800-0.065%30,946-51.571%
2013-05-20		15.140015.330015.040015.2900+0.924%15,206-51.602%
2013-05-17		15.470015.470014.980015.1500-1.623%34,473-51.155%
2013-05-16		15.510015.610015.241015.4000-0.709%29,670-51.948%
2013-05-15		15.320015.540015.060015.5100+1.108%40,600-52.289%
2013-05-14		15.560016.000015.050015.3400-1.855%41,077-51.760%
2013-05-13		15.710015.830015.360015.6300-0.382%32,807-52.655%
2013-05-10		15.570015.770015.380015.6900+1.226%11,129-52.836%
2013-05-09		15.390015.530014.850015.5000+0.259%32,936-52.258%
2013-05-08		14.900015.520014.660015.4600+3.204%50,299-52.135%
2013-05-07		14.900015.180014.610014.9800+0.875%39,053-50.601%
2013-05-06		14.880015.180014.610114.8500+0.135%42,178-50.168%
2013-05-03		14.930015.280014.805014.8300+1.298%49,252-50.101%
2013-05-02		14.110014.790014.110014.6400+4.199%33,831-49.454%
2013-05-01		14.420014.480014.020014.0500-2.701%82,068-47.331%
2013-04-30		14.010014.500013.850014.4400+2.484%50,522-48.753%
2013-04-29		13.450014.240013.450014.0900+3.527%22,390-47.480%
2013-04-26		14.210014.210013.400013.6100-3.544%95,588-45.628%
2013-04-25		13.950014.470013.850014.1100+0.930%22,617-47.555%
2013-04-24		13.880014.020013.880013.9800+0.359%11,432-47.067%
2013-04-23		13.630013.980013.530013.9300+3.262%25,995-46.877%
2013-04-22		13.770013.770013.410013.4900-1.461%77,131-45.145%
2013-04-19		13.720013.850013.632513.6900-0.291%110,977-45.946%
2013-04-18		13.820013.915013.680013.7300-0.363%57,323-46.103%
2013-04-17		14.200014.450013.550013.7800-3.501%71,001-46.299%
2013-04-16		14.060014.380014.060014.2800+2.660%47,388-48.179%
2013-04-15		14.160014.289913.880013.9100-2.659%132,836-46.801%
2013-04-12		14.350014.457114.170014.2900-0.695%29,784-48.216%
2013-04-11		14.150014.460014.080014.3900+1.409%44,554-48.575%
2013-04-10		13.910014.200013.780014.1900+2.013%71,428-47.851%
2013-04-09		13.950014.020013.790013.9100-0.287%45,584-46.801%
2013-04-08		13.990013.990013.840013.9500+0.288%24,785-46.953%
2013-04-05		13.560014.000013.530013.9100+0.724%71,013-46.801%
2013-04-04		13.810013.840013.650013.8100+0.363%39,047-46.416%
2013-04-03		13.650013.950013.640013.7600+0.732%72,396-46.221%
2013-04-02		13.610013.715013.440013.6600+1.185%53,390-45.827%
2013-04-01		13.160013.590013.150013.5000+2.273%48,321-45.185%
2013-03-28		13.190013.260012.950013.2000+0.152%186,634-43.939%
2013-03-27		13.070013.280012.980013.1800-0.453%97,704-43.854%
2013-03-26		13.540013.540013.100013.2400-1.926%48,283-44.109%
2013-03-25		13.460013.570013.340013.5000+0.897%35,969-45.185%
2013-03-22		13.390013.530013.300013.3800+0.602%44,595-44.694%
2013-03-21		13.170013.440013.170013.30000.000%50,017-44.361%
2013-03-20		13.470013.630013.160013.3000-0.375%51,193-44.361%
2013-03-19		13.370013.510013.250113.3500+0.679%32,454-44.569%
2013-03-18		13.290013.580013.195013.2600-1.632%17,940-44.193%
2013-03-15		13.450013.700013.100013.4800+0.672%101,451-45.104%
2013-03-14		13.420013.585013.340013.39000.000%35,433-44.735%
2013-03-13		13.630013.770013.390013.3900-1.905%20,286-44.735%
2013-03-12		13.760013.890013.560013.6500-1.087%34,747-45.788%
2013-03-11		14.140014.200013.765013.8000-2.954%39,314-46.377%
2013-03-08		14.580014.580014.150014.2200-1.455%25,391-47.961%
2013-03-07		14.060014.490014.030014.4300+2.486%73,156-48.718%
2013-03-06		14.030014.130013.790014.0800+0.428%19,751-47.443%
2013-03-05		13.840014.080013.750014.0200+1.594%131,084-47.218%
2013-03-04		13.920013.920013.570013.8000-1.217%33,428-46.377%
2013-03-01		13.600014.090013.600013.9700+1.379%45,236-47.029%
2013-02-28		14.150014.150013.600013.7800-2.889%28,611-46.299%
2013-02-27		13.710014.430013.710014.1900+3.050%79,433-47.851%
2013-02-26		13.030013.950013.020013.7700+5.923%213,370-46.260%
2013-02-25		13.370013.710012.740013.0000-3.346%240,444-43.077%
2013-02-22		13.750013.880013.300013.4500-1.393%89,136-44.981%
2013-02-21		13.650013.730013.510013.6400-0.219%51,971-45.748%
2013-02-20		13.840014.000013.540013.6700-0.942%72,592-45.867%
2013-02-19		13.370013.960012.970013.8000+3.371%73,682-46.377%
2013-02-15		13.320013.420013.260013.3500+0.603%38,690-44.569%
2013-02-14		13.480013.480013.180013.2700-1.849%36,831-44.235%
2013-02-13		13.460013.600013.210013.5200-0.221%66,076-45.266%
2013-02-12		13.250013.590013.250013.5500+2.110%19,573-45.387%
2013-02-11		13.460013.580013.100013.2700-1.191%15,459-44.235%
2013-02-08		13.660013.770013.190013.4300-1.756%25,505-44.899%
2013-02-07		13.500013.740013.135013.6700+0.960%81,628-45.867%
2013-02-06		13.950013.950013.430013.5400-3.493%30,661-45.347%
2013-02-05		13.870014.110013.860014.0300+2.111%20,571-47.256%
2013-02-04		14.240014.240013.670013.7400-3.983%35,383-46.143%
2013-02-01		14.070014.450013.710014.3100+2.654%60,542-48.288%
2013-01-31		13.480014.070013.390013.9400+3.259%108,929-46.915%
2013-01-30		13.490013.600013.290013.50000.000%49,008-45.185%
2013-01-29		13.510013.775013.410013.5000-0.369%33,585-45.185%
2013-01-28		13.390013.640013.390013.5500+1.271%54,186-45.387%
2013-01-25		13.510013.540013.290013.3800-0.668%30,585-44.694%
2013-01-24		13.310013.530013.120013.4700+1.202%60,404-45.063%
2013-01-23		13.750013.760013.310013.3100-3.059%31,577-44.403%
2013-01-22		13.510013.730013.420013.7300+1.328%50,301-46.103%
2013-01-18		13.350013.600013.290013.5500+1.119%62,707-45.387%
2013-01-17		13.400013.400013.170013.4000+0.450%46,117-44.776%
2013-01-16		13.340013.400012.960013.3400-0.075%201,455-44.528%
2013-01-15		13.310013.500013.230013.3500-0.373%39,618-44.569%
2013-01-14		13.320013.400012.950013.4000+0.299%95,210-44.776%
2013-01-11		13.170013.440013.140113.3600+1.597%15,599-44.611%
2013-01-10		13.320013.390013.090013.1500-0.454%125,670-43.726%
2013-01-09		13.280013.280013.080013.2100+0.076%65,739-43.982%
2013-01-08		13.180013.340012.970013.2000+1.149%59,128-43.939%
2013-01-07		12.940013.230012.870013.0500+0.077%30,440-43.295%
2013-01-04		12.740013.150012.630013.0400+2.114%51,721-43.252%
2013-01-03		12.870013.040012.670012.7700-0.700%57,703-42.052%
2013-01-02		12.870013.210012.830012.8600+2.716%74,377-42.457%
2012-12-31		12.130012.640012.130012.5200+3.728%54,360-40.895%
2012-12-28		12.310012.310011.890012.0700-2.346%33,263-38.691%
2012-12-27		11.820012.485011.720012.3600+3.431%77,093-40.129%
2012-12-26		12.840012.900011.770011.9500-6.495%131,727-38.075%
2012-12-24		12.770012.820012.590012.7800-0.390%22,897-42.097%
2012-12-21		12.750012.840012.630012.8300-0.311%175,516-42.323%
2012-12-20		12.510012.901212.510012.8700+2.713%116,689-42.502%
2012-12-19		12.600012.720012.390012.5300-0.792%63,723-40.942%
2012-12-18		12.200012.650012.190012.6300+4.036%47,990-41.409%
2012-12-17		12.040012.190011.880012.1400+1.675%122,046-39.044%
2012-12-14		11.990012.150011.840011.9400-0.831%75,273-38.023%
2012-12-13		11.840012.470011.820012.0400+1.603%85,120-38.538%
2012-12-12		11.640012.030011.600011.8500+2.332%116,910-37.553%
2012-12-11		11.290011.600010.950011.5800+2.297%164,665-36.097%
2012-12-10		11.270011.350010.980011.3200+0.444%139,714-34.629%
2012-12-07		11.050011.330011.050011.2700+2.269%131,362-34.339%
2012-12-06		11.010011.400010.960011.0200+0.091%552,540-32.849%
2012-12-05		11.000011.615010.930011.01000.000%205,626-32.788%
2012-12-04		11.000011.310010.960011.0100-1.609%355,187-32.788%
2012-12-03		11.180011.490010.880011.1900+1.727%447,416-33.870%
2012-11-30		11.000011.110010.980011.00000.000%143,553-32.727%
2012-11-29		10.800011.030010.740011.0000+2.900%133,247-32.727%
2012-11-28		10.510010.690010.430010.6900+1.231%269,032-30.776%
2012-11-27		10.590010.690010.400010.5600-0.283%126,896-29.924%
2012-11-26		10.580010.600010.410010.5900-0.189%65,408-30.123%
2012-11-23		10.610010.620010.540110.6100+0.189%13,718-30.254%
2012-11-21		10.520010.590010.420010.5900+0.665%11,211-30.123%
2012-11-20		10.540010.580010.330010.5200-0.661%33,360-29.658%
2012-11-19		10.500010.740010.400010.5900+1.437%50,696-30.123%
2012-11-16		10.500010.860010.300010.4400-0.949%87,093-29.119%
2012-11-15		10.680010.730010.500010.5400-1.218%31,384-29.791%
2012-11-14		10.670010.810010.520010.6700+0.755%104,294-30.647%
2012-11-13		10.340010.910010.340010.5900+1.340%45,280-30.123%
2012-11-12		10.370010.510010.310010.4500+0.771%51,425-29.187%
2012-11-09		10.430010.670010.250010.3700-1.426%36,962-28.640%
2012-11-08		10.430010.700010.140010.5200+0.960%99,984-29.658%
2012-11-07		10.380010.730010.102010.4200-2.343%166,247-28.983%
2012-11-06		10.510010.890010.510010.6700+1.330%52,009-30.647%
2012-11-05		10.490010.750010.440010.5300+0.381%81,843-29.725%
2012-11-02		10.730010.970010.330010.4900-3.229%171,002-29.457%
2012-11-01		10.530011.050010.290010.8400+3.435%106,635-31.734%
2012-10-31		10.200010.530010.200010.4800+2.644%89,510-29.389%
2012-10-26		10.270010.380010.130010.2100-0.390%123,588-27.522%
2012-10-25		10.710010.710010.160010.2500-2.195%200,383-27.805%
2012-10-24		10.190010.530010.190010.4800+2.947%145,901-29.389%
2012-10-23		10.080010.34009.850010.18000.000%628,692-27.308%
2012-10-22		10.160010.320010.030010.1800+0.098%30,366-27.308%
2012-10-19		10.320010.440010.040010.1700-2.305%52,594-27.237%
2012-10-18		10.490010.600010.370010.4100-0.951%53,966-28.915%
2012-10-17		10.500010.560010.380010.5100+0.574%40,532-29.591%
2012-10-16		10.400010.670010.400010.4500+1.555%1,219,003-29.187%
2012-10-15		9.930010.30009.620010.2900+3.730%38,233-28.086%
2012-10-12		10.800010.82509.91009.9200-8.487%36,332-25.403%
2012-10-11		10.890010.960010.610010.8400+0.650%6,854-31.734%
2012-10-10		10.570010.830010.440010.7700+2.085%27,673-31.291%
2012-10-09		10.580010.660010.440010.5500+0.476%42,159-29.858%
2012-10-08		10.420710.530010.420710.50000.000%25,634-29.524%
2012-10-05		10.500010.575010.430010.5000-0.190%35,922-29.524%
2012-10-04		10.490010.530010.420010.5200+0.863%54,635-29.658%
2012-10-03		10.360010.59009.950010.4300+0.773%102,202-29.051%
2012-10-02		10.440010.44009.860010.3500-0.289%33,282-28.502%
2012-10-01		9.970010.49009.900010.3800+4.848%30,595-28.709%
2012-09-28		9.880010.03009.78009.9000-1.000%87,077-25.253%
2012-09-27		10.090010.12009.770010.00000.000%54,235-26.000%
2012-09-26		10.340010.34009.950010.0000-2.248%113,890-26.000%
2012-09-25		10.260010.585010.215010.2300-2.105%189,953-27.664%
2012-09-24		10.000010.470010.000010.4500+3.877%41,885-29.187%
2012-09-21		10.290010.290010.000010.0600-0.099%68,657-26.441%
2012-09-20		10.220010.320010.030110.0700-2.328%10,406-26.514%
2012-09-19		10.380010.500010.120010.3100-0.386%33,006-28.225%
2012-09-18		10.490010.600010.230010.3500-1.335%49,793-28.502%
2012-09-17		10.180010.510010.180010.4900+3.045%48,958-29.457%
2012-09-14		10.120010.43729.960010.1800+1.597%73,023-27.308%
2012-09-13		9.880010.15119.870010.0200+2.037%65,654-26.148%
2012-09-12		10.100010.10009.80009.8200-1.996%48,818-24.644%
2012-09-11		10.120010.43009.970010.0200-0.694%36,378-26.148%
2012-09-10		9.810010.29009.800010.0900+2.229%47,803-26.660%
2012-09-07		9.870010.04769.69009.8700+0.817%37,153-25.025%
2012-09-06		9.900010.25009.64009.7900-0.102%68,083-24.413%
2012-09-05		9.860010.09009.71009.80000.000%47,618-24.490%
2012-09-04		10.000010.00009.62009.8000-2.681%42,468-24.490%
2012-08-31		10.210010.37009.890010.0700-0.099%8,029-26.514%
2012-08-30		10.070010.166410.020010.0800-0.592%5,241-26.587%
2012-08-29		10.380010.420010.110010.1400-1.934%25,128-27.022%
2012-08-28		10.300010.390010.230010.34000.000%14,780-28.433%
2012-08-27		10.140010.66009.880010.3400+2.783%47,774-28.433%
2012-08-24		10.050010.11009.900010.0600-0.495%18,922-26.441%
2012-08-23		10.480010.480010.080010.1100-3.438%20,222-26.805%
2012-08-22		10.310010.580010.180010.4700+1.848%37,453-29.322%
2012-08-21		10.330010.510010.100010.2800-0.194%55,062-28.016%
2012-08-20		10.380010.500010.150010.3000-1.624%28,781-28.155%
2012-08-17		9.950010.49009.750010.4700+4.910%65,357-29.322%
2012-08-16		9.640010.02009.50009.9800+3.099%34,133-25.852%
2012-08-15		9.86009.89009.60009.6800-1.826%40,114-23.554%
2012-08-14		9.950010.10009.82009.8600-0.505%29,627-24.949%
2012-08-13		10.200010.20009.78009.9100-2.748%22,561-25.328%
2012-08-10		10.340010.500010.070010.1900-1.641%16,368-27.380%
2012-08-09		10.410010.520010.290010.3600-1.051%57,980-28.571%
2012-08-08		10.300010.520010.000010.4700+0.770%18,991-29.322%
2012-08-07		10.490010.690010.270010.3900+0.096%60,621-28.778%
2012-08-06		10.000010.56999.900010.3800+3.800%47,077-28.709%
2012-08-03		9.770010.00009.740010.0000+4.822%94,349-26.000%
2012-08-02		9.88009.88009.50009.5400-1.446%36,556-22.432%
2012-08-01		9.830010.01009.41009.6800-1.022%60,306-23.554%
2012-07-31		9.71009.87009.58009.7800+0.205%40,875-24.335%
2012-07-30		10.000010.00009.64009.7600-3.842%34,333-24.180%
2012-07-27		9.640010.26009.380010.1500+6.394%209,635-27.094%
2012-07-26		9.75009.75009.38009.5400+0.105%58,245-22.432%
2012-07-25		9.52009.60009.49009.5300+0.105%39,933-22.350%
2012-07-24		9.44009.73009.37009.5200+1.601%36,608-22.269%
2012-07-23		9.46009.56009.32689.3700-3.700%17,893-21.025%
2012-07-20		9.810010.04009.52009.7300-2.014%42,765-23.947%
2012-07-19		9.750010.04009.63479.9300+1.742%48,702-25.478%
2012-07-18		9.66009.84009.64009.7600+0.515%61,625-24.180%
2012-07-17		9.72009.82009.62009.7100+0.831%40,010-23.790%
2012-07-16		10.060010.06009.53009.6300-4.748%79,553-23.157%
2012-07-13		9.890010.16009.833610.1100+2.535%57,160-26.805%
2012-07-12		9.41009.95009.25499.8600+3.354%42,938-24.949%
2012-07-11		9.18009.57009.13009.5400+4.720%29,397-22.432%
2012-07-10		9.43009.46009.01509.1100-2.358%25,243-18.771%
2012-07-09		10.040010.04009.28009.3300-7.072%37,693-20.686%
2012-07-06		9.980010.10009.740010.0400-0.888%55,367-26.295%
2012-07-05		10.360010.450010.110010.1300-3.524%28,520-26.950%
2012-07-03		10.510010.560010.410010.5000+0.575%68,003-29.524%
2012-07-02		10.050010.45009.890010.4400+4.714%65,643-29.119%
2012-06-29		9.680010.06009.52009.9700+5.839%71,745-25.777%
2012-06-28		8.91009.43008.89009.4200+4.435%71,172-21.444%
2012-06-27		9.09009.14008.91009.0200+0.334%35,670-17.960%
2012-06-26		9.55009.55008.76008.9900-5.567%79,537-17.686%
2012-06-25		10.160010.27009.31009.5200-8.725%58,215-22.269%
2012-06-22		10.550010.550010.320010.4300-0.477%118,015-29.051%
2012-06-21		10.810010.810010.450010.4800-2.963%62,540-29.389%
2012-06-20		11.180011.180010.720010.8000-3.743%60,192-31.481%
2012-06-19		11.040011.230010.790111.2200+2.186%97,454-34.046%
2012-06-18		11.210011.290010.940010.9800-3.345%58,668-32.605%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC