$5.79 -0.10 (%) Tuesday Morning Corp - NASDAQ

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TUES historical data

Date Open High Low Close Volume
9/29/20165.905.935.745.79173,916
9/28/20165.866.015.845.89152,857
9/27/20165.735.895.735.83166,232
9/26/20166.006.005.625.75206,823
9/23/20165.905.995.765.80138,863
9/22/20165.966.015.885.95279,032
9/21/20165.946.005.855.89152,274
9/20/20166.066.065.905.92167,963
9/19/20166.176.195.906.02198,907
9/16/20166.136.216.056.15369,588
9/15/20166.026.226.016.1380,328
9/14/20166.176.286.006.04197,093
9/13/20166.336.516.136.19258,081
9/12/20166.276.586.276.42225,574
9/9/20166.506.566.296.32245,676
9/8/20166.736.736.546.56199,733
9/7/20166.566.816.526.75192,757
9/6/20166.566.666.516.60223,471
9/2/20166.756.776.556.60162,027
9/1/20166.666.786.586.71154,438
8/31/20166.686.766.576.67174,130
8/30/20166.896.946.666.71195,122
8/29/20167.157.156.816.89232,622
8/26/20167.257.327.127.13134,185
8/25/20167.257.337.177.23231,150
8/24/20167.397.417.177.31242,599
8/23/20167.517.657.417.43164,691
8/22/20167.377.667.377.50159,238
8/19/20167.487.797.357.44460,500
8/18/20167.557.807.417.80202,926
8/17/20167.797.797.497.51216,860
8/16/20167.837.907.677.79168,494
8/15/20167.807.977.627.89145,154
8/12/20167.707.847.577.79132,434
8/11/20167.657.807.507.73126,273
8/10/20167.757.857.577.59117,041
8/9/20167.888.017.637.73133,570
8/8/20167.928.067.607.90116,374
8/5/20167.757.987.057.89215,200
8/4/20167.667.807.347.70173,140
8/3/20167.337.697.027.68167,887
8/2/20167.747.747.367.36193,812
8/1/20167.887.917.627.74139,176
7/29/20167.767.927.597.89240,774
7/28/20167.867.867.607.77106,132
7/27/20168.028.117.847.8797,749
7/26/20167.918.117.917.9999,517
7/25/20167.797.937.687.9269,686
7/22/20167.807.897.727.8069,260
7/21/20167.958.117.797.80190,963
7/20/20167.607.987.527.98142,066
7/19/20167.797.817.577.57130,814
7/18/20167.707.857.557.81153,390
7/15/20167.647.707.397.68219,074
7/14/20167.707.837.557.58166,216
7/13/20167.938.027.587.61360,304
7/12/20167.677.957.447.91213,125
7/11/20167.527.607.287.60152,236
7/8/20167.027.516.827.48175,996
7/7/20167.027.206.856.92118,230
7/6/20166.857.036.847.02152,053
7/5/20167.087.286.796.88110,000
7/1/20167.047.337.047.14218,165
6/30/20166.987.036.837.02231,615
6/29/20166.757.006.616.99210,300
6/28/20166.446.726.226.64224,124
6/27/20166.676.776.336.37439,259
6/24/20166.616.856.616.791,333,793
6/23/20166.927.016.816.97167,192
6/22/20166.826.956.796.83120,305
6/21/20166.866.866.686.79129,935
6/20/20166.907.036.816.85116,993
6/17/20166.696.996.696.79334,873
6/16/20166.736.746.536.67167,980
6/15/20166.696.986.666.78209,663
6/14/20166.646.776.536.69177,400
6/13/20166.686.866.666.69219,749
6/10/20166.806.976.696.70278,208
6/9/20166.946.996.796.88331,180
6/8/20167.007.066.757.00298,691
6/7/20167.007.146.847.00274,590
6/6/20166.847.056.567.01257,907
6/3/20166.976.996.826.83199,606
6/2/20166.897.036.897.02235,447
6/1/20166.766.936.626.90224,540
5/31/20166.807.036.736.80342,836
5/27/20166.826.856.666.75216,973
5/26/20166.746.986.676.85272,657
5/25/20166.706.716.536.70287,913
5/24/20166.376.696.336.67290,629
5/23/20166.506.546.306.32247,481
5/20/20166.246.576.216.53433,512
5/19/20166.236.336.156.18391,408
5/18/20166.376.426.216.26339,535
5/17/20166.556.606.296.42389,590
5/16/20166.476.676.456.58361,002
5/13/20166.736.786.466.48419,712
5/12/20166.977.006.656.78293,513
5/11/20167.267.266.866.95482,961
5/10/20167.417.487.257.35277,557
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center