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

TISI
Team, Inc.
stock NYSE

At Close
Aug 20, 2026 3:59:30 PM EDT
23.04USD+2.582%(+0.58)29,670
19.09Bid   26.05Ask   6.96Spread
Pre-market
0.00USD-100.000%(-22.46)0
After-hours
Aug 20, 2026 4:10:30 PM EDT
22.80USD-1.042%(-0.24)2,061
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-20		22.730023.040022.73000023.0400+2.582%29,6700.000%
2026-08-19		23.320023.750022.46000022.4600-3.688%12,727+2.582%
2026-08-18		22.710024.440022.71000023.3200+4.293%26,954-1.201%
2026-08-17		22.580023.190022.17000022.3600+1.085%34,257+3.041%
2026-08-14		22.240022.380021.34000022.1200-0.181%15,248+4.159%
2026-08-13		22.290022.450021.81000022.1600+0.727%30,993+3.971%
2026-08-12		22.800022.800021.42000022.0000-3.126%52,477+4.727%
2026-08-11		21.000023.480018.68000022.7100+37.221%217,171+1.453%
2026-08-10		17.100017.100016.20000016.5500-2.647%25,446+39.215%
2026-08-07		17.110017.130016.51500017.0000-0.059%9,150+35.529%
2026-08-06		17.110017.110016.92000017.0100-0.351%1,084+35.450%
2026-08-05		17.200017.580016.80000017.0700+1.910%15,007+34.974%
2026-08-04		17.475017.475016.75000016.7500-1.471%4,037+37.552%
2026-08-03		17.420017.960016.52500017.0000-2.299%10,457+35.529%
2026-07-31		17.940017.940017.25000017.4000-0.287%4,750+32.414%
2026-07-30		17.500018.050017.40000017.4500-1.077%4,824+32.034%
2026-07-29		17.645017.890017.64000017.6400+0.057%2,366+30.612%
2026-07-28		17.280018.500017.16000017.6300+3.706%51,987+30.686%
2026-07-27		16.860017.500016.86000017.0000+0.059%7,590+35.529%
2026-07-24		16.500017.380016.50000016.9900+2.103%2,795+35.609%
2026-07-23		16.500016.900016.50000016.6400-0.359%2,021+38.462%
2026-07-22		16.256516.900016.25650016.7000+0.906%2,044+37.964%
2026-07-21		15.760016.600015.76000016.5500+4.154%12,041+39.215%
2026-07-20		16.400016.400015.70000015.8900-3.169%6,144+44.997%
2026-07-17		16.450016.725016.41000016.4100-0.606%1,755+40.402%
2026-07-16		16.610016.855016.51000016.5100-1.315%1,464+39.552%
2026-07-15		16.999916.999916.59860016.7300-0.298%2,388+37.717%
2026-07-14		17.030017.460016.35000016.7800+2.255%5,827+37.306%
2026-07-13		16.410016.660016.36000016.4100-1.145%1,746+40.402%
2026-07-10		16.600016.880016.52230016.6000+1.467%1,164+38.795%
2026-07-09		16.480016.575016.05000016.3600+0.122%2,616+40.831%
2026-07-08		16.660017.390015.85000016.3400-2.506%7,385+41.004%
2026-07-07		17.500017.500016.76000016.7600-3.512%5,304+37.470%
2026-07-06		17.650018.000017.14120017.3700-0.969%2,489+32.642%
2026-07-02		17.470017.880017.47000017.5400+0.921%3,295+31.357%
2026-07-01		17.250017.380017.25000017.3800+0.579%1,194+32.566%
2026-06-30		17.215017.500017.21500017.2800+2.918%6,432+33.333%
2026-06-29		16.880017.000016.61500016.7900-0.533%3,157+37.225%
2026-06-26		17.000017.000016.80000016.8800-0.118%3,540+36.493%
2026-06-25		16.920017.490016.90000016.9000+0.059%3,566+36.331%
2026-06-24		16.770017.335016.77000016.8900-0.647%2,362+36.412%
2026-06-23		16.670017.195016.67000017.0000+1.130%953+35.529%
2026-06-22		16.920017.500016.67000016.8100+0.779%5,302+37.061%
2026-06-18		17.990017.990016.67000016.6800-0.950%8,218+38.129%
2026-06-17		17.000017.000016.83500016.8400-0.532%2,070+36.817%
2026-06-16		17.000017.450016.69160016.9300-0.294%8,969+36.090%
2026-06-15		16.870017.500016.21000016.9800+1.921%9,345+35.689%
2026-06-12		16.540017.050016.54000016.6600+0.726%3,682+38.295%
2026-06-11		16.350016.731516.14000016.5400+1.224%4,448+39.299%
2026-06-10		17.710017.860016.14000016.3400-6.629%21,490+41.004%
2026-06-09		17.790018.500016.94000017.5000-0.398%8,891+31.657%
2026-06-08		17.550017.930017.45780017.5700-0.847%6,334+31.133%
2026-06-05		17.700018.500017.46000017.7200-1.171%7,641+30.023%
2026-06-04		17.160018.500017.16000017.9300+5.471%18,266+28.500%
2026-06-03		15.390017.750015.39000017.0000+10.390%73,289+35.529%
2026-06-02		15.350015.950015.35000015.4000-0.388%4,449+49.610%
2026-06-01		16.000016.250015.26000015.4600-1.088%12,395+49.030%
2026-05-29		16.000016.000015.60000015.6300-1.139%7,844+47.409%
2026-05-28		16.410016.410015.71000015.8100-1.923%7,583+45.731%
2026-05-27		16.250016.550016.12000016.1200-1.707%8,827+42.928%
2026-05-26		16.630016.950016.30000016.4000-1.264%9,242+40.488%
2026-05-22		16.490017.000016.31000016.6100+0.667%9,176+38.712%
2026-05-21		15.890016.670015.61000016.5000+4.167%15,564+39.636%
2026-05-20		16.730016.730015.60000015.8400-2.252%22,777+45.455%
2026-05-19		16.250017.000015.94000016.2050-0.092%3,928+42.178%
2026-05-18		16.150016.560015.93000016.2200+1.059%4,899+42.047%
2026-05-15		15.660016.050015.64000016.0500+2.360%6,406+43.551%
2026-05-14		14.810017.000014.81000015.6800-0.444%11,766+46.939%
2026-05-13		15.990016.550015.75000015.7500+4.305%5,189+46.286%
2026-05-12		15.810015.810014.50000015.1000-5.566%31,036+52.583%
2026-05-11		17.499917.499915.60000015.9900-4.537%16,764+44.090%
2026-05-08		17.030017.470016.75000016.7500-3.123%2,524+37.552%
2026-05-07		17.481017.500016.75000017.2900+1.706%3,429+33.256%
2026-05-06		17.520017.650017.00000017.0000-1.449%3,524+35.529%
2026-05-05		17.560017.950017.25000017.2500-0.231%3,136+33.565%
2026-05-04		17.560017.950017.00000017.2900-1.200%3,871+33.256%
2026-05-01		17.950018.440017.50000017.5000+0.287%10,710+31.657%
2026-04-30		17.170017.950017.17000017.4500+0.925%4,364+32.034%
2026-04-29		17.410017.920017.27000017.2900+1.706%6,121+33.256%
2026-04-28		17.260017.510017.00000017.0000-0.352%3,700+35.529%
2026-04-27		16.940017.740016.94000017.0600+0.353%10,168+35.053%
2026-04-24		16.670017.030016.63000017.0000+1.311%4,884+35.529%
2026-04-23		16.050017.470016.05000016.7800-0.533%2,592+37.306%
2026-04-22		17.270017.270016.87000016.8700-2.033%2,014+36.574%
2026-04-21		17.410017.452017.22000017.2200-0.405%661+33.798%
2026-04-20		17.000017.500017.00000017.2900+0.582%7,137+33.256%
2026-04-17		16.700017.195016.70000017.1900-0.348%2,589+34.031%
2026-04-16		16.040017.630016.04000017.2500+5.699%8,768+33.565%
2026-04-15		16.230016.369916.03010016.3200+2.000%5,908+41.176%
2026-04-14		16.010016.370016.00000016.0000-0.867%1,303+44.000%
2026-04-13		16.255016.255016.01200016.1400-0.001%596+42.751%
2026-04-10		16.290016.290016.14000016.1401-0.554%1,067+42.750%
2026-04-09		17.910017.910015.91000016.2300-4.529%10,980+41.959%
2026-04-08		17.160017.952015.80000017.0000-0.059%8,119+35.529%
2026-04-07		16.333318.780016.33330017.0100+5.130%32,473+35.450%
2026-04-06		16.200017.480016.13000016.1800-0.154%4,401+42.398%
2026-04-02		15.740016.410015.67500016.2049+1.662%10,590+42.179%
2026-03-31		15.830016.500015.23000015.9400+1.206%5,091+44.542%
2026-03-30		15.480016.260015.48000015.7500+0.832%13,844+46.286%
2026-03-27		15.620015.620015.62000015.62000.000%716+47.503%
2026-03-26		15.810016.200015.54000015.6200+1.363%2,865+47.503%
2026-03-25		15.730015.730015.19280015.4100-0.709%3,950+49.513%
2026-03-24		15.880017.000015.51500015.5200-3.722%16,217+48.454%
2026-03-23		14.940016.320014.94000016.1200+9.214%16,681+42.928%
2026-03-20		13.780014.760013.78000014.7600+7.112%24,022+56.098%
2026-03-19		13.500014.559913.50000013.7800+2.683%6,177+67.199%
2026-03-18		13.660013.990013.42000013.4200-2.612%2,171+71.684%
2026-03-17		13.310013.790013.31000013.7800+3.648%5,194+67.199%
2026-03-16		15.340015.680012.47000013.2950-15.372%22,489+73.298%
2026-03-13		15.460016.100015.22000015.7100+8.158%18,405+46.658%
2026-03-12		14.330014.789214.33000014.5250+0.103%3,797+58.623%
2026-03-11		14.650014.650014.48000014.5100-1.959%1,759+58.787%
2026-03-10		14.800014.800014.80000014.8000+2.778%3+55.676%
2026-03-09		14.570014.660014.01000014.4000-2.439%7,552+60.000%
2026-03-06		14.010014.760014.01000014.7600+2.571%9,668+56.098%
2026-03-05		14.270014.400014.15750014.3900-0.069%3,244+60.111%
2026-03-04		14.400014.400014.40000014.4000+1.596%1,125+60.000%
2026-03-03		14.170014.494014.17000014.1738-1.571%679+62.553%
2026-03-02		14.460014.526314.40000014.4000-3.030%1,297+60.000%
2026-02-27		14.750014.850014.75000014.8500+1.012%18+55.152%
2026-02-26		14.510014.715314.51000014.7012-0.128%1,175+56.722%
2026-02-25		14.380014.908814.38000014.7200-0.068%5,653+56.522%
2026-02-24		14.020014.990014.02000014.7300+6.431%13,315+56.415%
2026-02-23		14.010014.400013.84000013.8400-1.213%6,514+66.474%
2026-02-20		14.485014.550014.01000014.0100+0.071%3,917+64.454%
2026-02-19		15.000015.000014.00000014.0000-0.920%4,600+64.571%
2026-02-18		14.390014.390014.03000014.1300-0.528%2,090+63.057%
2026-02-17		14.020015.160014.02000014.2050-0.035%4,130+62.196%
2026-02-13		14.150014.280014.15000014.2100-2.000%945+62.139%
2026-02-11		14.600014.985014.50000014.50000.000%1,180+58.897%
2026-02-10		14.250014.598914.25000014.5000+1.470%1,622+58.897%
2026-02-09		14.755414.755414.29000014.2900-1.244%1,962+61.232%
2026-02-06		14.360014.480014.20500014.4700+1.146%3,802+59.226%
2026-02-05		14.080014.350014.08000014.3060+1.533%1,921+61.051%
2026-02-04		14.160014.284414.01580014.0900-1.812%2,086+63.520%
2026-02-03		14.425014.425014.28500014.3500+0.070%2,674+60.557%
2026-02-02		14.695014.695014.15500014.3400-0.624%7,275+60.669%
2026-01-30		14.540014.733014.27000014.4300-2.500%3,699+59.667%
2026-01-29		14.366414.800013.91000014.8000+3.641%8,813+55.676%
2026-01-28		14.650014.650014.18890014.2800+1.277%5,964+61.345%
2026-01-27		14.165014.470014.00000014.1000+0.714%3,068+63.404%
2026-01-26		13.740014.256013.74000014.0000+1.047%8,711+64.571%
2026-01-23		14.000014.000013.36000013.8550+0.399%8,571+66.294%
2026-01-22		13.790014.190013.79000013.8000+0.073%1,456+66.957%
2026-01-21		13.670013.865013.66500013.7900+1.472%3,424+67.078%
2026-01-20		13.860014.220013.59000013.5900-5.230%5,723+69.536%
2026-01-16		14.680014.680014.32230014.3400-2.977%2,397+60.669%
2026-01-15		14.340014.914214.08000014.7800+3.212%6,497+55.886%
2026-01-14		14.470014.860014.23390014.3200-1.918%1,863+60.894%
2026-01-13		14.060015.009014.06000014.6000+2.745%4,330+57.808%
2026-01-12		14.200014.600013.94000014.2100+0.070%16,616+62.139%
2026-01-09		13.860014.520013.53000014.2000+2.085%11,160+62.254%
2026-01-08		14.030014.475013.83000013.9100-1.487%15,375+65.636%
2026-01-07		13.990014.450013.99000014.1200+0.498%1,600+63.173%
2026-01-06		14.250014.895014.05000014.0500-2.498%6,490+63.986%
2026-01-05		14.630015.021314.06000014.4100+1.265%30,823+59.889%
2026-01-02		14.130014.390013.97500014.2300+0.708%11,052+61.911%
2025-12-31		14.000014.435013.61000014.1300+1.582%41,153+63.057%
2025-12-30		13.800014.580013.58510013.9100+0.797%97,845+65.636%
2025-12-29		13.590014.160013.40000013.8000+1.996%13,772+66.957%
2025-12-26		14.220014.552013.26000013.5300-5.649%184,941+70.288%
2025-12-24		13.190014.365013.19000014.3400+8.226%60,423+60.669%
2025-12-23		13.620013.620013.22000013.2500-2.142%4,565+73.887%
2025-12-22		14.270014.270013.50000013.5400-5.841%31,411+70.162%
2025-12-19		14.610015.185014.13000014.3800-2.640%26,302+60.223%
2025-12-18		14.990014.990014.70000014.7700-0.939%5,803+55.992%
2025-12-17		15.070015.725014.50000014.9100-1.519%65,637+54.527%
2025-12-16		14.980015.250014.57000015.1400-0.132%7,867+52.180%
2025-12-15		14.960015.823614.75000015.1600+0.664%52,568+51.979%
2025-12-12		15.690016.136014.63000015.0600-4.684%16,223+52.988%
2025-12-11		15.350016.150015.29000015.8000+2.332%7,147+45.823%
2025-12-10		16.010016.190015.41000015.4400-2.648%24,978+49.223%
2025-12-09		15.110016.020015.11000015.8600+3.592%4,789+45.271%
2025-12-08		14.500015.656014.50000015.3100+4.863%11,101+50.490%
2025-12-05		14.500015.960014.50000014.6000-2.667%101,402+57.808%
2025-12-04		14.760015.000014.75000015.0000-1.055%2,136+53.600%
2025-12-03		14.610015.560014.58000015.1600-2.257%13,288+51.979%
2025-12-02		14.840015.670014.84000015.5100+2.342%6,980+48.549%
2025-12-01		14.290015.155014.29000015.1550+4.553%20,918+52.029%
2025-11-28		14.360014.570014.36000014.4950+2.077%2,014+58.951%
2025-11-26		14.240014.825014.14000014.2000-2.069%11,876+62.254%
2025-11-25		14.400014.620014.14010014.5000-0.206%5,172+58.897%
2025-11-24		14.660015.030014.53000014.5300-1.625%2,881+58.568%
2025-11-21		14.830015.020014.77000014.7700-1.138%2,206+55.992%
2025-11-20		15.480016.020014.73000014.9400-3.426%13,799+54.217%
2025-11-19		15.280016.180015.28000015.4700+0.782%2,730+48.933%
2025-11-18		15.110016.330015.11000015.3500+0.524%11,435+50.098%
2025-11-17		15.570015.960015.27000015.2700-4.023%17,881+50.884%
2025-11-14		15.690016.200015.69000015.9100+0.063%5,851+44.815%
2025-11-13		16.510016.875015.89500015.9000-5.075%19,935+44.906%
2025-11-12		16.360017.200016.36000016.7500+2.761%9,201+37.552%
2025-11-11		16.000016.599916.00000016.3000-0.912%4,681+41.350%
2025-11-10		16.200016.450015.97500016.4500+3.854%2,797+40.061%
2025-11-07		15.850016.280015.35000015.8396-0.129%11,559+45.458%
2025-11-06		15.930016.850015.74500015.8600-1.491%24,382+45.271%
2025-11-05		16.180016.420015.96000016.1000-1.949%10,922+43.106%
2025-11-04		16.270016.510015.80000016.4200+0.922%6,529+40.317%
2025-11-03		15.330016.950015.33000016.2700+4.968%16,126+41.610%
2025-10-31		15.689815.689815.50000015.5000-1.274%1,808+48.645%
2025-10-30		15.590016.070015.58000015.7000+0.448%3,836+46.752%
2025-10-29		16.750016.810015.63000015.6300-6.687%25,057+47.409%
2025-10-28		15.290016.950015.29000016.7500+9.836%33,641+37.552%
2025-10-27		13.901216.340013.90120015.2500+15.181%175,075+51.082%
2025-10-24		12.690013.620012.34000013.2400+4.664%24,028+74.018%
2025-10-23		12.886112.900012.52000012.6500-2.767%16,029+82.134%
2025-10-22		13.000013.100012.96000013.0100-0.763%2,986+77.095%
2025-10-21		13.600013.600012.94000013.1100-4.307%10,464+75.744%
2025-10-20		13.850013.900013.67000013.7000-1.792%12,257+68.175%
2025-10-17		14.480014.480013.95000013.9500-5.616%7,517+65.161%
2025-10-16		14.379214.780014.37920014.7800+2.426%5,741+55.886%
2025-10-15		14.530014.600014.43000014.4300-0.825%5,546+59.667%
2025-10-14		14.470014.715014.45000014.5500+0.483%2,510+58.351%
2025-10-13		15.210015.210014.48000014.4800-2.360%8,803+59.116%
2025-10-10		15.090015.290014.70010014.8300-1.690%7,677+55.361%
2025-10-09		14.990015.375014.99000015.0850+0.100%2,847+52.735%
2025-10-08		15.534215.600014.80790015.0700-0.528%12,032+52.887%
2025-10-07		15.310015.729414.93000015.1500-2.635%16,046+52.079%
2025-10-06		15.550016.100015.31000015.5600-0.575%7,454+48.072%
2025-10-03		15.610016.859915.34940015.6500-3.096%13,743+47.220%
2025-10-02		15.860016.850015.35000016.1500+1.893%15,398+42.663%
2025-10-01		16.400016.815015.67500015.8500-4.403%24,424+45.363%
2025-09-30		17.130017.130016.20000016.5800-0.420%11,321+38.963%
2025-09-29		16.800016.910016.56000016.6500-2.346%3,505+38.378%
2025-09-26		16.740017.640016.74000017.0500+0.412%4,192+35.132%
2025-09-25		17.050017.340016.94000016.9800-2.133%8,213+35.689%
2025-09-24		17.350017.730017.20000017.3500+1.166%4,547+32.795%
2025-09-23		18.000018.402117.15000017.1500-4.457%6,482+34.344%
2025-09-22		17.340018.255017.34000017.9500+2.571%24,563+28.357%
2025-09-19		17.510018.440017.25290017.50000.000%18,063+31.657%
2025-09-18		17.510017.990016.94000017.50000.000%9,286+31.657%
2025-09-17		18.220018.490017.50000017.5000-3.315%4,249+31.657%
2025-09-16		18.100018.600018.10000018.1000-1.630%6,372+27.293%
2025-09-15		18.080018.905018.08000018.4000+1.099%6,072+25.217%
2025-09-12		18.170019.620017.57000018.2000+0.442%16,729+26.593%
2025-09-11		18.810018.916717.85000018.1200-3.257%8,689+27.152%
2025-09-10		18.920019.365018.44010018.7300-2.651%5,654+23.011%
2025-09-09		19.750019.750019.10000019.2400-1.283%1,930+19.751%
2025-09-08		18.925019.850018.92500019.4900+1.352%2,921+18.214%
2025-09-05		19.490019.490019.03000019.2300-0.104%11,684+19.813%
2025-09-04		18.020019.850018.02000019.2500+2.776%17,542+19.688%
2025-09-03		18.810018.810018.30000018.7300-0.107%6,203+23.011%
2025-09-02		18.980019.340018.75000018.7500-2.598%4,951+22.880%
2025-08-29		19.650019.650019.23000019.2501-0.619%3,243+19.688%
2025-08-28		19.440019.530019.30890019.3700-0.462%9,085+18.947%
2025-08-27		19.500019.682619.15010019.4600-0.815%10,543+18.397%
2025-08-26		19.070019.790019.00000019.6200+3.263%9,821+17.431%
2025-08-25		18.780019.480018.78000019.0000+1.171%5,840+21.263%
2025-08-22		19.076419.350018.63000018.7800+2.791%11,378+22.684%
2025-08-21		18.610019.125018.00000018.2700-3.205%10,176+26.108%
2025-08-20		18.670018.875018.67000018.8750+1.917%1,130+22.066%
2025-08-19		18.810019.170018.52000018.5200-2.321%5,304+24.406%
2025-08-18		18.950019.653618.40970018.9600-1.506%13,469+21.519%
2025-08-15		18.000019.800018.00000019.2500+6.767%7,182+19.688%
2025-08-14		19.160019.440017.80000018.0300-6.966%14,074+27.787%
2025-08-13		17.000019.990017.00000019.3800+18.460%21,818+18.885%
2025-08-12		16.830016.870015.50000016.3600-1.446%10,500+40.831%
2025-08-11		16.480017.180016.48000016.6000-1.073%2,272+38.795%
2025-08-08		16.855016.855016.21000016.7800+2.505%1,140+37.306%
2025-08-07		16.800017.250016.37000016.3700-2.646%2,741+40.745%
2025-08-06		17.000017.000016.81500016.8150-2.352%805+37.021%
2025-08-05		17.320017.320016.60000017.2200+1.473%3,632+33.798%
2025-08-04		16.200017.350016.20000016.9700-2.134%3,254+35.769%
2025-08-01		16.205017.630016.20500017.3400+5.539%8,625+32.872%
2025-07-31		17.150017.610016.43000016.4300-6.754%6,901+40.231%
2025-07-30		17.282917.620017.00010017.6200+0.686%3,668+30.760%
2025-07-29		17.650017.650017.50000017.5000+0.057%1,200+31.657%
2025-07-28		17.910017.910017.27720017.4900+1.011%6,075+31.732%
2025-07-25		16.850017.940016.85000017.3150+3.065%3,623+33.064%
2025-07-24		16.820017.280016.80000016.8000-1.754%5,931+37.143%
2025-07-23		17.110017.600016.70010017.1000+2.641%15,670+34.737%
2025-07-22		17.010017.170016.66000016.6600-3.140%5,685+38.295%
2025-07-21		17.090017.540017.09000017.2000-0.982%2,013+33.953%
2025-07-18		17.343818.110017.11000017.3705-2.413%4,559+32.639%
2025-07-17		17.470018.880017.47000017.8000+0.964%9,871+29.438%
2025-07-16		17.520018.130017.30280017.6300-0.113%2,923+30.686%
2025-07-15		17.580017.750017.11000017.6500-2.108%4,888+30.538%
2025-07-14		18.370018.370017.95000018.0300+0.334%4,567+27.787%
2025-07-11		18.555018.620017.93000017.9700-1.696%4,113+28.214%
2025-07-10		18.260018.480017.97000018.2800-0.273%6,243+26.039%
2025-07-09		18.920018.920018.33000018.3300-1.346%2,826+25.696%
2025-07-08		19.240019.240018.58000018.5800-0.375%3,685+24.004%
2025-07-07		19.025019.280018.20000018.6500-1.218%9,623+23.539%
2025-07-03		18.970019.228818.41000018.8800+0.159%2,763+22.034%
2025-07-02		18.720020.010018.72000018.8500+0.748%4,576+22.228%
2025-07-01		18.240019.700018.24000018.7100+2.802%8,816+23.143%
2025-06-30		18.131318.490017.66000018.2000+1.055%19,158+26.593%
2025-06-27		17.770018.200017.75000018.0100+0.334%12,614+27.929%
2025-06-26		18.080018.200017.49000017.9500+0.560%6,747+28.357%
2025-06-25		18.400019.240017.50000017.8500-2.831%59,846+29.076%
2025-06-24		19.750020.270018.00000018.3700-6.893%76,771+25.422%
2025-06-23		20.155021.330019.61000019.7300+0.152%8,892+16.776%
2025-06-20		20.380020.380019.18000019.7000-2.475%4,757+16.954%
2025-06-18		20.360020.600019.76500020.2000-0.296%10,859+14.059%
2025-06-17		20.200020.980019.98000020.2600+0.496%14,771+13.722%
2025-06-16		20.100020.680019.81000020.1600+0.850%8,308+14.286%
2025-06-13		19.960020.790019.53000019.9900+1.164%17,527+15.258%
2025-06-12		19.950020.050019.00010019.7600+1.437%13,335+16.599%
2025-06-11		19.220019.960018.73000019.4800+3.562%8,113+18.275%
2025-06-10		18.490619.380018.32000018.8100+2.339%4,339+22.488%
2025-06-09		18.730018.890018.13045318.3800-1.553%11,905+25.354%
2025-06-06		19.270020.120018.66000018.6700-1.995%14,904+23.407%
2025-06-05		19.830020.750019.02000019.0500-1.703%49,812+20.945%
2025-06-04		19.500019.500018.82000019.3800+1.519%8,935+18.885%
2025-06-03		19.150019.490018.82500019.0900+0.157%20,105+20.691%
2025-06-02		18.010019.060016.49000019.0600+5.304%28,811+20.881%
2025-05-30		18.400019.250018.10000018.1000-0.221%9,853+27.293%
2025-05-29		18.650018.755018.00000018.1400-2.682%13,216+27.012%
2025-05-28		18.640019.800018.64000018.6400-1.532%9,061+23.605%
2025-05-27		20.090020.220018.80000018.9300-4.683%22,879+21.712%
2025-05-23		20.840022.000019.58000019.8600-7.283%8,422+16.012%
2025-05-22		18.410022.000018.41000021.4200+14.668%70,659+7.563%
2025-05-21		20.800020.800018.08000018.6800-10.494%11,751+23.340%
2025-05-20		20.730021.195920.50000020.8700-0.096%5,243+10.398%
2025-05-19		20.830021.250020.50000020.8900-1.694%21,311+10.292%
2025-05-16		21.840022.530021.25000021.2500-2.701%9,644+8.424%
2025-05-15		21.790023.300021.68000021.8400+2.295%11,275+5.495%
2025-05-14		22.090022.140021.35000021.3500-3.218%15,059+7.916%
2025-05-13		20.810024.250020.81000022.0600+4.106%41,170+4.442%
2025-05-12		20.670021.440020.67000021.1900+2.516%21,537+8.731%
2025-05-09		20.619021.250020.00000020.6700+3.298%9,104+11.466%
2025-05-08		21.650022.000020.00000020.0100-6.276%22,243+15.142%
2025-05-07		20.800021.990020.80000021.3500+0.946%8,356+7.916%
2025-05-06		21.150021.750020.91000021.1500-1.076%4,560+8.936%
2025-05-05		20.580021.530020.28000021.3800+3.285%15,358+7.764%
2025-05-02		20.970021.795020.37000020.7000-0.048%15,850+11.304%
2025-05-01		20.190021.450019.78000020.7100+0.926%9,298+11.251%
2025-04-30		21.630021.692420.24000020.5200-6.727%16,739+12.281%
2025-04-29		21.450022.712221.43000022.0000+1.994%9,630+4.727%
2025-04-28		22.230022.468821.37000021.5700-3.403%8,886+6.815%
2025-04-25		21.920023.000021.92000022.3300+1.224%9,316+3.180%
2025-04-24		22.220022.550021.18590022.0600-1.298%27,014+4.442%
2025-04-23		20.700023.190020.70000022.3500+9.990%16,345+3.087%
2025-04-22		24.200024.200019.78000020.3200-15.157%43,934+13.386%
2025-04-21		23.610023.990023.23000023.9500+2.394%17,183-3.800%
2025-04-17		22.410023.940022.41000023.3900+4.326%21,507-1.496%
2025-04-16		23.800023.810021.01000022.4200-6.388%48,951+2.765%
2025-04-15		23.540024.000023.25000023.9500+3.680%39,537-3.800%
2025-04-14		21.500023.500021.33000023.1000+6.697%46,003-0.260%
2025-04-11		20.480021.835020.33000021.6500+4.337%64,886+6.420%
2025-04-10		19.720021.050019.50000020.7500+3.750%47,547+11.036%
2025-04-09		18.300020.671917.18910020.0000+8.873%74,980+15.200%
2025-04-08		19.020019.690017.95000018.3700-3.973%161,582+25.422%
2025-04-07		18.400019.500018.00000019.1300+0.052%30,947+20.439%
2025-04-04		17.400019.424917.00000019.1200+5.344%122,708+20.502%
2025-04-03		17.100019.370016.28000018.1500+2.196%31,133+26.942%
2025-04-02		16.890018.300016.83360017.7600+4.042%9,949+29.730%
2025-04-01		17.266917.375016.40000017.0700+0.887%20,121+34.974%
2025-03-31		16.260017.750016.14000016.9200-0.353%15,312+36.170%
2025-03-28		17.100017.930416.93000016.9800+1.132%15,045+35.689%
2025-03-27		16.770017.100016.41000016.7900+0.119%6,963+37.225%
2025-03-26		18.300018.410016.18000016.7700-6.885%11,622+37.388%
2025-03-25		17.710018.440017.15000018.0100+5.569%22,200+27.929%
2025-03-24		17.750017.944116.50000017.0600-1.954%28,363+35.053%
2025-03-21		14.160018.000014.16000017.4000+19.097%35,214+32.414%
2025-03-20		15.090015.090012.97000014.6100+0.828%54,016+57.700%
2025-03-19		16.440017.160013.50000014.4900-12.182%34,585+59.006%
2025-03-18		13.820017.530013.82000016.5000+17.188%38,721+39.636%
2025-03-17		14.280014.280013.56000014.0800+1.368%22,108+63.636%
2025-03-14		13.550014.280013.55000013.8900+0.434%6,796+65.875%
2025-03-13		13.490014.050013.29500013.8300+6.385%24,395+66.594%
2025-03-12		13.100013.100013.00000013.00000.000%1,111+77.231%
2025-03-11		12.880013.880012.88000013.0000+0.386%17,848+77.231%
2025-03-10		13.960014.100012.11500012.9500-9.314%20,236+77.915%
2025-03-07		14.790015.776114.00000014.2800-5.929%23,606+61.345%
2025-03-06		15.500015.900014.83480015.1800-2.065%13,030+51.779%
2025-03-05		16.660017.140014.72000015.5000-6.231%14,961+48.645%
2025-03-04		16.080016.530015.29510016.5300+0.977%11,391+39.383%
2025-03-03		16.080016.970016.08000016.3700-0.061%13,079+40.745%
2025-02-28		16.450016.790016.13000016.3800-2.703%14,882+40.659%
2025-02-27		16.300017.290016.30000016.8350+2.030%4,158+36.858%


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