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

TISI
Team, Inc.
stock NYSE

Market Open
May 20, 2026 2:29:37 PM EDT
15.62USD-3.610%(-0.59)18,856
13.37Bid   18.75Ask   5.38Spread
Pre-market
0.00USD-100.000%(-16.21)0
After-hours
May 18, 2026 4:00:30 PM EDT
16.22USD-1.128%(-0.19)0
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
2026-05-20		16.220016.49000015.62000015.6200-3.610%18,8560.000%
2026-05-19		16.250017.00000015.94000016.2050-0.092%3,928-3.610%
2026-05-18		16.150016.56000015.93000016.2200+1.059%4,899-3.699%
2026-05-15		15.660016.05000015.64000016.0500+2.360%6,406-2.679%
2026-05-14		14.810017.00000014.81000015.6800-0.444%11,766-0.383%
2026-05-13		15.990016.55000015.75000015.7500+4.305%5,189-0.825%
2026-05-12		15.810015.81000014.50000015.1000-5.566%31,036+3.444%
2026-05-11		17.499917.49990015.60000015.9900-4.537%16,764-2.314%
2026-05-08		17.030017.47000016.75000016.7500-3.123%2,524-6.746%
2026-05-07		17.481017.50000016.75000017.2900+1.706%3,429-9.659%
2026-05-06		17.520017.65000017.00000017.0000-1.449%3,524-8.118%
2026-05-05		17.560017.95000017.25000017.2500-0.231%3,136-9.449%
2026-05-04		17.560017.95000017.00000017.2900-1.200%3,871-9.659%
2026-05-01		17.950018.44000017.50000017.5000+0.287%10,710-10.743%
2026-04-30		17.170017.95000017.17000017.4500+0.925%4,364-10.487%
2026-04-29		17.410017.92000017.27000017.2900+1.706%6,121-9.659%
2026-04-28		17.260017.51000017.00000017.0000-0.352%3,700-8.118%
2026-04-27		16.940017.74000016.94000017.0600+0.353%10,168-8.441%
2026-04-24		16.670017.03000016.63000017.0000+1.311%4,884-8.118%
2026-04-23		16.050017.47000016.05000016.7800-0.533%2,592-6.913%
2026-04-22		17.270017.27000016.87000016.8700-2.033%2,014-7.410%
2026-04-21		17.410017.45200017.22000017.2200-0.405%661-9.292%
2026-04-20		17.000017.50000017.00000017.2900+0.582%7,137-9.659%
2026-04-17		16.700017.19500016.70000017.1900-0.348%2,589-9.133%
2026-04-16		16.040017.63000016.04000017.2500+5.699%8,768-9.449%
2026-04-15		16.230016.36990016.03010016.3200+2.000%5,908-4.289%
2026-04-14		16.010016.37000016.00000016.0000-0.867%1,303-2.375%
2026-04-13		16.255016.25500016.01200016.1400-0.001%596-3.222%
2026-04-10		16.290016.29000016.14000016.1401-0.554%1,067-3.222%
2026-04-09		17.910017.91000015.91000016.2300-4.529%10,980-3.758%
2026-04-08		17.160017.95200015.80000017.0000-0.059%8,119-8.118%
2026-04-07		16.333318.78000016.33330017.0100+5.130%32,473-8.172%
2026-04-06		16.200017.48000016.13000016.1800-0.154%4,401-3.461%
2026-04-02		15.740016.41000015.67500016.2049+1.662%10,590-3.609%
2026-03-31		15.830016.50000015.23000015.9400+1.206%5,091-2.008%
2026-03-30		15.480016.26000015.48000015.7500+0.832%13,844-0.825%
2026-03-27		15.620015.62000015.62000015.62000.000%7160.000%
2026-03-26		15.810016.20000015.54000015.6200+1.363%2,8650.000%
2026-03-25		15.730015.73000015.19280015.4100-0.709%3,950+1.363%
2026-03-24		15.880017.00000015.51500015.5200-3.722%16,217+0.644%
2026-03-23		14.940016.32000014.94000016.1200+9.214%16,681-3.102%
2026-03-20		13.780014.76000013.78000014.7600+7.112%24,022+5.827%
2026-03-19		13.500014.55990013.50000013.7800+2.683%6,177+13.353%
2026-03-18		13.660013.99000013.42000013.4200-2.612%2,171+16.393%
2026-03-17		13.310013.79000013.31000013.7800+3.648%5,194+13.353%
2026-03-16		15.340015.68000012.47000013.2950-15.372%22,489+17.488%
2026-03-13		15.460016.10000015.22000015.7100+8.158%18,405-0.573%
2026-03-12		14.330014.78920014.33000014.5250+0.103%3,797+7.539%
2026-03-11		14.650014.65000014.48000014.5100-1.959%1,759+7.650%
2026-03-10		14.800014.80000014.80000014.8000+2.778%3+5.541%
2026-03-09		14.570014.66000014.01000014.4000-2.439%7,552+8.472%
2026-03-06		14.010014.76000014.01000014.7600+2.571%9,668+5.827%
2026-03-05		14.270014.40000014.15750014.3900-0.069%3,244+8.548%
2026-03-04		14.400014.40000014.40000014.4000+1.596%1,125+8.472%
2026-03-03		14.170014.49400014.17000014.1738-1.571%679+10.203%
2026-03-02		14.460014.52630014.40000014.4000-3.030%1,297+8.472%
2026-02-27		14.750014.85000014.75000014.8500+1.012%18+5.185%
2026-02-26		14.510014.71530014.51000014.7012-0.128%1,175+6.250%
2026-02-25		14.380014.90880014.38000014.7200-0.068%5,653+6.114%
2026-02-24		14.020014.99000014.02000014.7300+6.431%13,315+6.042%
2026-02-23		14.010014.40000013.84000013.8400-1.213%6,514+12.861%
2026-02-20		14.485014.55000014.01000014.0100+0.071%3,917+11.492%
2026-02-19		15.000015.00000014.00000014.0000-0.920%4,600+11.571%
2026-02-18		14.390014.39000014.03000014.1300-0.528%2,090+10.545%
2026-02-17		14.020015.16000014.02000014.2050-0.035%4,130+9.961%
2026-02-13		14.150014.28000014.15000014.2100-2.000%945+9.923%
2026-02-11		14.600014.98500014.50000014.50000.000%1,180+7.724%
2026-02-10		14.250014.59890014.25000014.5000+1.470%1,622+7.724%
2026-02-09		14.755414.75540014.29000014.2900-1.244%1,962+9.307%
2026-02-06		14.360014.48000014.20500014.4700+1.146%3,802+7.947%
2026-02-05		14.080014.35000014.08000014.3060+1.533%1,921+9.185%
2026-02-04		14.160014.28440014.01580014.0900-1.812%2,086+10.859%
2026-02-03		14.425014.42500014.28500014.3500+0.070%2,674+8.850%
2026-02-02		14.695014.69500014.15500014.3400-0.624%7,275+8.926%
2026-01-30		14.540014.73300014.27000014.4300-2.500%3,699+8.247%
2026-01-29		14.366414.80000013.91000014.8000+3.641%8,813+5.541%
2026-01-28		14.650014.65000014.18890014.2800+1.277%5,964+9.384%
2026-01-27		14.165014.47000014.00000014.1000+0.714%3,068+10.780%
2026-01-26		13.740014.25600013.74000014.0000+1.047%8,711+11.571%
2026-01-23		14.000014.00000013.36000013.8550+0.399%8,571+12.739%
2026-01-22		13.790014.19000013.79000013.8000+0.073%1,456+13.188%
2026-01-21		13.670013.86500013.66500013.7900+1.472%3,424+13.270%
2026-01-20		13.860014.22000013.59000013.5900-5.230%5,723+14.937%
2026-01-16		14.680014.68000014.32230014.3400-2.977%2,397+8.926%
2026-01-15		14.340014.91420014.08000014.7800+3.212%6,497+5.683%
2026-01-14		14.470014.86000014.23390014.3200-1.918%1,863+9.078%
2026-01-13		14.060015.00900014.06000014.6000+2.745%4,330+6.986%
2026-01-12		14.200014.60000013.94000014.2100+0.070%16,616+9.923%
2026-01-09		13.860014.52000013.53000014.2000+2.085%11,160+10.000%
2026-01-08		14.030014.47500013.83000013.9100-1.487%15,375+12.293%
2026-01-07		13.990014.45000013.99000014.1200+0.498%1,600+10.623%
2026-01-06		14.250014.89500014.05000014.0500-2.498%6,490+11.174%
2026-01-05		14.630015.02130014.06000014.4100+1.265%30,823+8.397%
2026-01-02		14.130014.39000013.97500014.2300+0.708%11,052+9.768%
2025-12-31		14.000014.43500013.61000014.1300+1.582%41,153+10.545%
2025-12-30		13.800014.58000013.58510013.9100+0.797%97,845+12.293%
2025-12-29		13.590014.16000013.40000013.8000+1.996%13,772+13.188%
2025-12-26		14.220014.55200013.26000013.5300-5.649%184,941+15.447%
2025-12-24		13.190014.36500013.19000014.3400+8.226%60,423+8.926%
2025-12-23		13.620013.62000013.22000013.2500-2.142%4,565+17.887%
2025-12-22		14.270014.27000013.50000013.5400-5.841%31,411+15.362%
2025-12-19		14.610015.18500014.13000014.3800-2.640%26,302+8.623%
2025-12-18		14.990014.99000014.70000014.7700-0.939%5,803+5.755%
2025-12-17		15.070015.72500014.50000014.9100-1.519%65,637+4.762%
2025-12-16		14.980015.25000014.57000015.1400-0.132%7,867+3.170%
2025-12-15		14.960015.82360014.75000015.1600+0.664%52,568+3.034%
2025-12-12		15.690016.13600014.63000015.0600-4.684%16,223+3.718%
2025-12-11		15.350016.15000015.29000015.8000+2.332%7,147-1.139%
2025-12-10		16.010016.19000015.41000015.4400-2.648%24,978+1.166%
2025-12-09		15.110016.02000015.11000015.8600+3.592%4,789-1.513%
2025-12-08		14.500015.65600014.50000015.3100+4.863%11,101+2.025%
2025-12-05		14.500015.96000014.50000014.6000-2.667%101,402+6.986%
2025-12-04		14.760015.00000014.75000015.0000-1.055%2,136+4.133%
2025-12-03		14.610015.56000014.58000015.1600-2.257%13,288+3.034%
2025-12-02		14.840015.67000014.84000015.5100+2.342%6,980+0.709%
2025-12-01		14.290015.15500014.29000015.1550+4.553%20,918+3.068%
2025-11-28		14.360014.57000014.36000014.4950+2.077%2,014+7.761%
2025-11-26		14.240014.82500014.14000014.2000-2.069%11,876+10.000%
2025-11-25		14.400014.62000014.14010014.5000-0.206%5,172+7.724%
2025-11-24		14.660015.03000014.53000014.5300-1.625%2,881+7.502%
2025-11-21		14.830015.02000014.77000014.7700-1.138%2,206+5.755%
2025-11-20		15.480016.02000014.73000014.9400-3.426%13,799+4.552%
2025-11-19		15.280016.18000015.28000015.4700+0.782%2,730+0.970%
2025-11-18		15.110016.33000015.11000015.3500+0.524%11,435+1.759%
2025-11-17		15.570015.96000015.27000015.2700-4.023%17,881+2.292%
2025-11-14		15.690016.20000015.69000015.9100+0.063%5,851-1.823%
2025-11-13		16.510016.87500015.89500015.9000-5.075%19,935-1.761%
2025-11-12		16.360017.20000016.36000016.7500+2.761%9,201-6.746%
2025-11-11		16.000016.59990016.00000016.3000-0.912%4,681-4.172%
2025-11-10		16.200016.45000015.97500016.4500+3.854%2,797-5.046%
2025-11-07		15.850016.28000015.35000015.8396-0.129%11,559-1.386%
2025-11-06		15.930016.85000015.74500015.8600-1.491%24,382-1.513%
2025-11-05		16.180016.42000015.96000016.1000-1.949%10,922-2.981%
2025-11-04		16.270016.51000015.80000016.4200+0.922%6,529-4.872%
2025-11-03		15.330016.95000015.33000016.2700+4.968%16,126-3.995%
2025-10-31		15.689815.68980015.50000015.5000-1.274%1,808+0.774%
2025-10-30		15.590016.07000015.58000015.7000+0.448%3,836-0.510%
2025-10-29		16.750016.81000015.63000015.6300-6.687%25,057-0.064%
2025-10-28		15.290016.95000015.29000016.7500+9.836%33,641-6.746%
2025-10-27		13.901216.34000013.90120015.2500+15.181%175,075+2.426%
2025-10-24		12.690013.62000012.34000013.2400+4.664%24,028+17.976%
2025-10-23		12.886112.90000012.52000012.6500-2.767%16,029+23.478%
2025-10-22		13.000013.10000012.96000013.0100-0.763%2,986+20.061%
2025-10-21		13.600013.60000012.94000013.1100-4.307%10,464+19.146%
2025-10-20		13.850013.90000013.67000013.7000-1.792%12,257+14.015%
2025-10-17		14.480014.48000013.95000013.9500-5.616%7,517+11.971%
2025-10-16		14.379214.78000014.37920014.7800+2.426%5,741+5.683%
2025-10-15		14.530014.60000014.43000014.4300-0.825%5,546+8.247%
2025-10-14		14.470014.71500014.45000014.5500+0.483%2,510+7.354%
2025-10-13		15.210015.21000014.48000014.4800-2.360%8,803+7.873%
2025-10-10		15.090015.29000014.70010014.8300-1.690%7,677+5.327%
2025-10-09		14.990015.37500014.99000015.0850+0.100%2,847+3.547%
2025-10-08		15.534215.60000014.80790015.0700-0.528%12,032+3.650%
2025-10-07		15.310015.72940014.93000015.1500-2.635%16,046+3.102%
2025-10-06		15.550016.10000015.31000015.5600-0.575%7,454+0.386%
2025-10-03		15.610016.85990015.34940015.6500-3.096%13,743-0.192%
2025-10-02		15.860016.85000015.35000016.1500+1.893%15,398-3.282%
2025-10-01		16.400016.81500015.67500015.8500-4.403%24,424-1.451%
2025-09-30		17.130017.13000016.20000016.5800-0.420%11,321-5.790%
2025-09-29		16.800016.91000016.56000016.6500-2.346%3,505-6.186%
2025-09-26		16.740017.64000016.74000017.0500+0.412%4,192-8.387%
2025-09-25		17.050017.34000016.94000016.9800-2.133%8,213-8.009%
2025-09-24		17.350017.73000017.20000017.3500+1.166%4,547-9.971%
2025-09-23		18.000018.40210017.15000017.1500-4.457%6,482-8.921%
2025-09-22		17.340018.25500017.34000017.9500+2.571%24,563-12.981%
2025-09-19		17.510018.44000017.25290017.50000.000%18,063-10.743%
2025-09-18		17.510017.99000016.94000017.50000.000%9,286-10.743%
2025-09-17		18.220018.49000017.50000017.5000-3.315%4,249-10.743%
2025-09-16		18.100018.60000018.10000018.1000-1.630%6,372-13.702%
2025-09-15		18.080018.90500018.08000018.4000+1.099%6,072-15.109%
2025-09-12		18.170019.62000017.57000018.2000+0.442%16,729-14.176%
2025-09-11		18.810018.91670017.85000018.1200-3.257%8,689-13.797%
2025-09-10		18.920019.36500018.44010018.7300-2.651%5,654-16.604%
2025-09-09		19.750019.75000019.10000019.2400-1.283%1,930-18.815%
2025-09-08		18.925019.85000018.92500019.4900+1.352%2,921-19.856%
2025-09-05		19.490019.49000019.03000019.2300-0.104%11,684-18.773%
2025-09-04		18.020019.85000018.02000019.2500+2.776%17,542-18.857%
2025-09-03		18.810018.81000018.30000018.7300-0.107%6,203-16.604%
2025-09-02		18.980019.34000018.75000018.7500-2.598%4,951-16.693%
2025-08-29		19.650019.65000019.23000019.2501-0.619%3,243-18.858%
2025-08-28		19.440019.53000019.30890019.3700-0.462%9,085-19.360%
2025-08-27		19.500019.68260019.15010019.4600-0.815%10,543-19.733%
2025-08-26		19.070019.79000019.00000019.6200+3.263%9,821-20.387%
2025-08-25		18.780019.48000018.78000019.0000+1.171%5,840-17.789%
2025-08-22		19.076419.35000018.63000018.7800+2.791%11,378-16.826%
2025-08-21		18.610019.12500018.00000018.2700-3.205%10,176-14.505%
2025-08-20		18.670018.87500018.67000018.8750+1.917%1,130-17.245%
2025-08-19		18.810019.17000018.52000018.5200-2.321%5,304-15.659%
2025-08-18		18.950019.65360018.40970018.9600-1.506%13,469-17.616%
2025-08-15		18.000019.80000018.00000019.2500+6.767%7,182-18.857%
2025-08-14		19.160019.44000017.80000018.0300-6.966%14,074-13.367%
2025-08-13		17.000019.99000017.00000019.3800+18.460%21,818-19.401%
2025-08-12		16.830016.87000015.50000016.3600-1.446%10,500-4.523%
2025-08-11		16.480017.18000016.48000016.6000-1.073%2,272-5.904%
2025-08-08		16.855016.85500016.21000016.7800+2.505%1,140-6.913%
2025-08-07		16.800017.25000016.37000016.3700-2.646%2,741-4.582%
2025-08-06		17.000017.00000016.81500016.8150-2.352%805-7.107%
2025-08-05		17.320017.32000016.60000017.2200+1.473%3,632-9.292%
2025-08-04		16.200017.35000016.20000016.9700-2.134%3,254-7.955%
2025-08-01		16.205017.63000016.20500017.3400+5.539%8,625-9.919%
2025-07-31		17.150017.61000016.43000016.4300-6.754%6,901-4.930%
2025-07-30		17.282917.62000017.00010017.6200+0.686%3,668-11.351%
2025-07-29		17.650017.65000017.50000017.5000+0.057%1,200-10.743%
2025-07-28		17.910017.91000017.27720017.4900+1.011%6,075-10.692%
2025-07-25		16.850017.94000016.85000017.3150+3.065%3,623-9.789%
2025-07-24		16.820017.28000016.80000016.8000-1.754%5,931-7.024%
2025-07-23		17.110017.60000016.70010017.1000+2.641%15,670-8.655%
2025-07-22		17.010017.17000016.66000016.6600-3.140%5,685-6.242%
2025-07-21		17.090017.54000017.09000017.2000-0.982%2,013-9.186%
2025-07-18		17.343818.11000017.11000017.3705-2.413%4,559-10.077%
2025-07-17		17.470018.88000017.47000017.8000+0.964%9,871-12.247%
2025-07-16		17.520018.13000017.30280017.6300-0.113%2,923-11.401%
2025-07-15		17.580017.75000017.11000017.6500-2.108%4,888-11.501%
2025-07-14		18.370018.37000017.95000018.0300+0.334%4,567-13.367%
2025-07-11		18.555018.62000017.93000017.9700-1.696%4,113-13.077%
2025-07-10		18.260018.48000017.97000018.2800-0.273%6,243-14.551%
2025-07-09		18.920018.92000018.33000018.3300-1.346%2,826-14.785%
2025-07-08		19.240019.24000018.58000018.5800-0.375%3,685-15.931%
2025-07-07		19.025019.28000018.20000018.6500-1.218%9,623-16.247%
2025-07-03		18.970019.22880018.41000018.8800+0.159%2,763-17.267%
2025-07-02		18.720020.01000018.72000018.8500+0.748%4,576-17.135%
2025-07-01		18.240019.70000018.24000018.7100+2.802%8,816-16.515%
2025-06-30		18.131318.49000017.66000018.2000+1.055%19,158-14.176%
2025-06-27		17.770018.20000017.75000018.0100+0.334%12,614-13.270%
2025-06-26		18.080018.20000017.49000017.9500+0.560%6,747-12.981%
2025-06-25		18.400019.24000017.50000017.8500-2.831%59,846-12.493%
2025-06-24		19.750020.27000018.00000018.3700-6.893%76,771-14.970%
2025-06-23		20.155021.33000019.61000019.7300+0.152%8,892-20.831%
2025-06-20		20.380020.38000019.18000019.7000-2.475%4,757-20.711%
2025-06-18		20.360020.60000019.76500020.2000-0.296%10,859-22.673%
2025-06-17		20.200020.98000019.98000020.2600+0.496%14,771-22.902%
2025-06-16		20.100020.68000019.81000020.1600+0.850%8,308-22.520%
2025-06-13		19.960020.79000019.53000019.9900+1.164%17,527-21.861%
2025-06-12		19.950020.05000019.00010019.7600+1.437%13,335-20.951%
2025-06-11		19.220019.96000018.73000019.4800+3.562%8,113-19.815%
2025-06-10		18.490619.38000018.32000018.8100+2.339%4,339-16.959%
2025-06-09		18.730018.89000018.13045318.3800-1.553%11,905-15.016%
2025-06-06		19.270020.12000018.66000018.6700-1.995%14,904-16.336%
2025-06-05		19.830020.75000019.02000019.0500-1.703%49,812-18.005%
2025-06-04		19.500019.50000018.82000019.3800+1.519%8,935-19.401%
2025-06-03		19.150019.49000018.82500019.0900+0.157%20,105-18.177%
2025-06-02		18.010019.06000016.49000019.0600+5.304%28,811-18.048%
2025-05-30		18.400019.25000018.10000018.1000-0.221%9,853-13.702%
2025-05-29		18.650018.75500018.00000018.1400-2.682%13,216-13.892%
2025-05-28		18.640019.80000018.64000018.6400-1.532%9,061-16.202%
2025-05-27		20.090020.22000018.80000018.9300-4.683%22,879-17.485%
2025-05-23		20.840022.00000019.58000019.8600-7.283%8,422-21.349%
2025-05-22		18.410022.00000018.41000021.4200+14.668%70,659-27.077%
2025-05-21		20.800020.80000018.08000018.6800-10.494%11,751-16.381%
2025-05-20		20.730021.19590020.50000020.8700-0.096%5,243-25.156%
2025-05-19		20.830021.25000020.50000020.8900-1.694%21,311-25.227%
2025-05-16		21.840022.53000021.25000021.2500-2.701%9,644-26.494%
2025-05-15		21.790023.30000021.68000021.8400+2.295%11,275-28.480%
2025-05-14		22.090022.14000021.35000021.3500-3.218%15,059-26.838%
2025-05-13		20.810024.25000020.81000022.0600+4.106%41,170-29.193%
2025-05-12		20.670021.44000020.67000021.1900+2.516%21,537-26.286%
2025-05-09		20.619021.25000020.00000020.6700+3.298%9,104-24.432%
2025-05-08		21.650022.00000020.00000020.0100-6.276%22,243-21.939%
2025-05-07		20.800021.99000020.80000021.3500+0.946%8,356-26.838%
2025-05-06		21.150021.75000020.91000021.1500-1.076%4,560-26.147%
2025-05-05		20.580021.53000020.28000021.3800+3.285%15,358-26.941%
2025-05-02		20.970021.79500020.37000020.7000-0.048%15,850-24.541%
2025-05-01		20.190021.45000019.78000020.7100+0.926%9,298-24.577%
2025-04-30		21.630021.69240020.24000020.5200-6.727%16,739-23.879%
2025-04-29		21.450022.71220021.43000022.0000+1.994%9,630-29.000%
2025-04-28		22.230022.46880021.37000021.5700-3.403%8,886-27.585%
2025-04-25		21.920023.00000021.92000022.3300+1.224%9,316-30.049%
2025-04-24		22.220022.55000021.18590022.0600-1.298%27,014-29.193%
2025-04-23		20.700023.19000020.70000022.3500+9.990%16,345-30.112%
2025-04-22		24.200024.20000019.78000020.3200-15.157%43,934-23.130%
2025-04-21		23.610023.99000023.23000023.9500+2.394%17,183-34.781%
2025-04-17		22.410023.94000022.41000023.3900+4.326%21,507-33.219%
2025-04-16		23.800023.81000021.01000022.4200-6.388%48,951-30.330%
2025-04-15		23.540024.00000023.25000023.9500+3.680%39,537-34.781%
2025-04-14		21.500023.50000021.33000023.1000+6.697%46,003-32.381%
2025-04-11		20.480021.83500020.33000021.6500+4.337%64,886-27.852%
2025-04-10		19.720021.05000019.50000020.7500+3.750%47,547-24.723%
2025-04-09		18.300020.67190017.18910020.0000+8.873%74,980-21.900%
2025-04-08		19.020019.69000017.95000018.3700-3.973%161,582-14.970%
2025-04-07		18.400019.50000018.00000019.1300+0.052%30,947-18.348%
2025-04-04		17.400019.42490017.00000019.1200+5.344%122,708-18.305%
2025-04-03		17.100019.37000016.28000018.1500+2.196%31,133-13.939%
2025-04-02		16.890018.30000016.83360017.7600+4.042%9,949-12.050%
2025-04-01		17.266917.37500016.40000017.0700+0.887%20,121-8.494%
2025-03-31		16.260017.75000016.14000016.9200-0.353%15,312-7.683%
2025-03-28		17.100017.93040016.93000016.9800+1.132%15,045-8.009%
2025-03-27		16.770017.10000016.41000016.7900+0.119%6,963-6.968%
2025-03-26		18.300018.41000016.18000016.7700-6.885%11,622-6.857%
2025-03-25		17.710018.44000017.15000018.0100+5.569%22,200-13.270%
2025-03-24		17.750017.94410016.50000017.0600-1.954%28,363-8.441%
2025-03-21		14.160018.00000014.16000017.4000+19.097%35,214-10.230%
2025-03-20		15.090015.09000012.97000014.6100+0.828%54,016+6.913%
2025-03-19		16.440017.16000013.50000014.4900-12.182%34,585+7.798%
2025-03-18		13.820017.53000013.82000016.5000+17.188%38,721-5.333%
2025-03-17		14.280014.28000013.56000014.0800+1.368%22,108+10.938%
2025-03-14		13.550014.28000013.55000013.8900+0.434%6,796+12.455%
2025-03-13		13.490014.05000013.29500013.8300+6.385%24,395+12.943%
2025-03-12		13.100013.10000013.00000013.00000.000%1,111+20.154%
2025-03-11		12.880013.88000012.88000013.0000+0.386%17,848+20.154%
2025-03-10		13.960014.10000012.11500012.9500-9.314%20,236+20.618%
2025-03-07		14.790015.77610014.00000014.2800-5.929%23,606+9.384%
2025-03-06		15.500015.90000014.83480015.1800-2.065%13,030+2.899%
2025-03-05		16.660017.14000014.72000015.5000-6.231%14,961+0.774%
2025-03-04		16.080016.53000015.29510016.5300+0.977%11,391-5.505%
2025-03-03		16.080016.97000016.08000016.3700-0.061%13,079-4.582%
2025-02-28		16.450016.79000016.13000016.3800-2.703%14,882-4.640%
2025-02-27		16.300017.29000016.30000016.8350+2.030%4,158-7.217%
2025-02-26		17.090017.09000016.49510016.5000-1.434%3,317-5.333%
2025-02-25		16.560016.79000016.29000016.74000.000%8,982-6.691%
2025-02-24		16.740016.87000015.25000016.7400-1.587%9,303-6.691%
2025-02-21		18.260018.26000016.81000017.0100-6.384%8,252-8.172%
2025-02-20		17.550018.20000017.51830018.1700+2.424%12,193-14.034%
2025-02-19		18.240018.24000017.61500017.7400-1.335%11,913-11.950%
2025-02-18		17.240018.25000017.24000017.9800+4.292%4,563-13.126%
2025-02-14		18.860018.86000016.80000017.2400-7.906%15,729-9.397%
2025-02-13		18.070018.72000017.95000018.7200+1.299%2,993-16.560%
2025-02-12		17.580018.73000017.58000018.4800+2.667%10,981-15.476%
2025-02-11		17.000018.23000017.00000018.0000+4.530%6,228-13.222%
2025-02-10		17.080017.45000016.70000017.2200+0.879%5,034-9.292%
2025-02-07		17.190017.42650016.75000017.0700+1.066%7,616-8.494%
2025-02-06		16.260017.55000016.20000016.8900+4.647%4,630-7.519%
2025-02-05		16.980016.99000016.03000016.1400-7.028%8,259-3.222%
2025-02-04		17.030017.49990016.77880017.3600-1.754%7,236-10.023%
2025-02-03		16.970017.67000016.00000017.6700+5.116%10,695-11.602%
2025-01-31		16.750017.02120016.75000016.8100+0.060%5,925-7.079%
2025-01-30		17.010017.01000016.56120016.8000-1.060%1,998-7.024%
2025-01-29		16.750017.54000016.60000016.9800-1.049%5,432-8.009%
2025-01-28		17.140018.01000015.75010017.1600-0.348%6,409-8.974%
2025-01-27		16.710017.50000016.66000017.2200+0.116%17,125-9.292%
2025-01-24		18.000018.98000017.20000017.2000-5.779%12,657-9.186%
2025-01-23		17.860018.99000017.30010018.2550+1.192%7,739-14.434%
2025-01-22		17.940018.94000017.33000018.0400+0.278%8,069-13.415%
2025-01-21		16.040018.40000016.04000017.9900+12.438%33,048-13.174%
2025-01-17		15.600016.26000015.51000016.0000+1.716%9,478-2.375%
2025-01-16		15.490016.20000015.16000015.7300+2.609%17,132-0.699%
2025-01-15		14.350015.50000014.35000015.3300+6.829%32,465+1.892%
2025-01-14		14.350015.02000014.01000014.3500+0.843%15,073+8.850%
2025-01-13		14.500015.57000013.96000014.2300-6.258%15,266+9.768%
2025-01-10		15.200015.34500015.06000015.1800-3.250%2,211+2.899%
2025-01-08		15.690016.42000015.69000015.6900-1.692%7,985-0.446%
2025-01-07		15.800016.15000014.71410015.9600+3.234%11,145-2.130%
2025-01-06		14.740015.50000014.54000015.4600+6.254%17,086+1.035%
2025-01-03		13.690014.75000013.69000014.5500+6.282%15,395+7.354%
2025-01-02		13.080013.69000012.82000013.6900+7.965%7,960+14.098%
2024-12-31		13.770014.27000011.12000012.6800-9.558%80,158+23.186%
2024-12-30		13.720014.33000013.72000014.0200-0.638%12,622+11.412%
2024-12-27		14.640014.75000013.63000014.1100-5.556%45,471+10.702%
2024-12-26		15.110015.32000014.90000014.9400-2.289%7,443+4.552%
2024-12-24		14.650015.36000014.65000015.2900+2.069%4,811+2.158%
2024-12-23		14.790015.45000014.42800014.9800+0.402%3,888+4.272%
2024-12-20		15.000015.19000014.81600014.9200+1.843%8,847+4.692%
2024-12-19		14.510014.81020014.50000014.6500+0.757%19,838+6.621%
2024-12-18		14.690014.97000014.49000014.5400-3.067%20,408+7.428%
2024-12-17		15.300015.40000014.70000015.0000-2.597%12,745+4.133%
2024-12-16		14.620015.70000014.62000015.4000+5.335%10,042+1.429%
2024-12-13		15.400015.53410014.52000014.6200-5.065%7,082+6.840%
2024-12-12		15.000015.60000015.00000015.4000+0.195%5,113+1.429%
2024-12-11		14.840015.65000014.84000015.3700+2.672%5,647+1.627%
2024-12-10		15.480015.75000014.70000014.9700-3.544%49,316+4.342%
2024-12-09		16.050016.05000014.70000015.5200-2.757%11,402+0.644%
2024-12-06		15.810016.30000015.60000015.9600-1.115%20,608-2.130%
2024-12-05		15.870016.72890015.85000016.1400+1.637%15,033-3.222%
2024-12-04		17.950018.10000015.87000015.8800-11.532%183,603-1.637%
2024-12-03		16.390018.01000015.88000017.9500+9.652%40,940-12.981%
2024-12-02		16.550016.72060015.94010016.3700-3.021%8,836-4.582%
2024-11-29		16.130017.13000016.13000016.8800+5.500%6,587-7.464%
2024-11-27		16.350016.35000015.69000016.0000-2.141%7,425-2.375%
2024-11-26		16.750017.46000015.90000016.3500-2.388%17,561-4.465%
2024-11-25		17.960017.96000016.65000016.7500-4.613%10,309-6.746%
2024-11-22		16.160017.78000016.15010017.5600+9.750%20,014-11.048%


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