NYSE - Nasdaq Real Time Price • USD
Tupperware Brands Corporation (TUP)
As of 3:26 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 0.9921 | 1.0070 | 0.9445 | 0.9587 | 0.9587 | 447,153 |
| Apr 18, 2024 | 1.0100 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 500,700 |
| Apr 17, 2024 | 0.9800 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 753,000 |
| Apr 16, 2024 | 1.0600 | 1.0600 | 0.9500 | 0.9600 | 0.9600 | 1,759,100 |
| Apr 15, 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 457,500 |
| Apr 12, 2024 | 1.1100 | 1.1100 | 1.0000 | 1.0400 | 1.0400 | 1,029,100 |
| Apr 11, 2024 | 1.1000 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 471,800 |
| Apr 10, 2024 | 1.1300 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 320,300 |
| Apr 9, 2024 | 1.1000 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 697,200 |
| Apr 8, 2024 | 1.2200 | 1.2400 | 1.0700 | 1.1000 | 1.1000 | 1,685,200 |
| Apr 5, 2024 | 1.2400 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 757,600 |
| Apr 4, 2024 | 1.2700 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 926,300 |
| Apr 3, 2024 | 1.2300 | 1.2700 | 1.1900 | 1.2700 | 1.2700 | 444,900 |
| Apr 2, 2024 | 1.3800 | 1.3800 | 1.1900 | 1.2500 | 1.2500 | 1,243,300 |
| Apr 1, 2024 | 1.3200 | 1.4000 | 1.3200 | 1.3800 | 1.3800 | 752,100 |
| Mar 28, 2024 | 1.3800 | 1.4200 | 1.3400 | 1.3400 | 1.3400 | 573,100 |
| Mar 27, 2024 | 1.3700 | 1.4200 | 1.3400 | 1.3900 | 1.3900 | 805,900 |
| Mar 26, 2024 | 1.4500 | 1.4600 | 1.3300 | 1.3400 | 1.3400 | 699,500 |
| Mar 25, 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 503,300 |
| Mar 22, 2024 | 1.4400 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 494,900 |
| Mar 21, 2024 | 1.5100 | 1.5100 | 1.4200 | 1.4800 | 1.4800 | 889,800 |
| Mar 20, 2024 | 1.4000 | 1.5100 | 1.4000 | 1.4800 | 1.4800 | 750,000 |
| Mar 19, 2024 | 1.5100 | 1.5100 | 1.3500 | 1.3900 | 1.3900 | 841,900 |
| Mar 18, 2024 | 1.4900 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 642,000 |
| Mar 15, 2024 | 1.4700 | 1.5500 | 1.4700 | 1.5100 | 1.5100 | 1,961,400 |
| Mar 14, 2024 | 1.5300 | 1.5300 | 1.4200 | 1.4700 | 1.4700 | 884,400 |
| Mar 13, 2024 | 1.4800 | 1.6100 | 1.4800 | 1.5300 | 1.5300 | 1,097,100 |
| Mar 12, 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5200 | 1.5200 | 1,329,500 |
| Mar 11, 2024 | 1.3900 | 1.5500 | 1.3800 | 1.4600 | 1.4600 | 1,939,700 |
| Mar 8, 2024 | 1.3600 | 1.4100 | 1.3400 | 1.3400 | 1.3400 | 610,100 |
| Mar 7, 2024 | 1.3600 | 1.4100 | 1.3000 | 1.3500 | 1.3500 | 862,900 |
| Mar 6, 2024 | 1.2800 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 757,500 |
| Mar 5, 2024 | 1.2600 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 404,600 |
| Mar 4, 2024 | 1.2800 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 990,700 |
| Mar 1, 2024 | 1.3300 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 604,300 |
| Feb 29, 2024 | 1.3000 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 1,117,900 |
| Feb 28, 2024 | 1.3300 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 817,000 |
| Feb 27, 2024 | 1.3000 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 966,500 |
| Feb 26, 2024 | 1.3500 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 1,114,400 |
| Feb 23, 2024 | 1.2500 | 1.3600 | 1.2000 | 1.3400 | 1.3400 | 1,426,900 |
| Feb 22, 2024 | 1.4000 | 1.4000 | 1.2500 | 1.2700 | 1.2700 | 1,088,500 |
| Feb 21, 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 962,000 |
| Feb 20, 2024 | 1.3900 | 1.4300 | 1.3200 | 1.3400 | 1.3400 | 1,272,200 |
| Feb 16, 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 1,101,500 |
| Feb 15, 2024 | 1.4700 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 552,200 |
| Feb 14, 2024 | 1.4200 | 1.4800 | 1.3900 | 1.4500 | 1.4500 | 555,700 |
| Feb 13, 2024 | 1.4500 | 1.4900 | 1.3900 | 1.4300 | 1.4300 | 705,600 |
| Feb 12, 2024 | 1.4500 | 1.5200 | 1.4500 | 1.4900 | 1.4900 | 832,900 |
| Feb 9, 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 541,500 |
| Feb 8, 2024 | 1.4700 | 1.5100 | 1.4400 | 1.4800 | 1.4800 | 889,700 |
| Feb 7, 2024 | 1.4600 | 1.4800 | 1.3900 | 1.4400 | 1.4400 | 1,056,600 |
| Feb 6, 2024 | 1.4900 | 1.5000 | 1.3600 | 1.3800 | 1.3800 | 1,774,500 |
| Feb 5, 2024 | 1.6200 | 1.6200 | 1.4600 | 1.5000 | 1.5000 | 1,468,800 |
| Feb 2, 2024 | 1.6700 | 1.6800 | 1.5900 | 1.6600 | 1.6600 | 718,500 |
| Feb 1, 2024 | 1.7300 | 1.7500 | 1.6400 | 1.7100 | 1.7100 | 999,000 |
| Jan 31, 2024 | 1.8000 | 1.8300 | 1.6900 | 1.7000 | 1.7000 | 1,117,300 |
| Jan 30, 2024 | 1.9100 | 1.9200 | 1.7900 | 1.8000 | 1.8000 | 976,500 |
| Jan 29, 2024 | 1.8300 | 1.9100 | 1.7700 | 1.9000 | 1.9000 | 957,000 |
| Jan 26, 2024 | 1.8300 | 1.8800 | 1.8000 | 1.8300 | 1.8300 | 488,900 |
| Jan 25, 2024 | 1.8300 | 1.8700 | 1.7900 | 1.8500 | 1.8500 | 543,900 |
| Jan 24, 2024 | 1.9100 | 1.9500 | 1.8100 | 1.8600 | 1.8600 | 731,200 |
| Jan 23, 2024 | 1.7800 | 1.9100 | 1.7800 | 1.8800 | 1.8800 | 1,743,400 |
| Jan 22, 2024 | 1.9100 | 1.9400 | 1.7400 | 1.7800 | 1.7800 | 2,137,000 |
| Jan 19, 2024 | 1.9800 | 2.0000 | 1.8800 | 1.9200 | 1.9200 | 1,710,300 |
| Jan 18, 2024 | 2.0300 | 2.1100 | 1.9800 | 2.0000 | 2.0000 | 1,013,200 |
| Jan 17, 2024 | 2.0200 | 2.1300 | 2.0000 | 2.0600 | 2.0600 | 1,127,200 |
| Jan 16, 2024 | 2.0200 | 2.0400 | 1.9600 | 2.0400 | 2.0400 | 1,400,300 |
| Jan 12, 2024 | 2.0600 | 2.1100 | 2.0300 | 2.0400 | 2.0400 | 1,398,800 |
| Jan 11, 2024 | 2.1000 | 2.1000 | 1.9400 | 2.0400 | 2.0400 | 1,796,600 |
| Jan 10, 2024 | 2.0800 | 2.2400 | 2.0600 | 2.1100 | 2.1100 | 2,598,000 |
| Jan 9, 2024 | 2.0100 | 2.1200 | 1.9800 | 2.0900 | 2.0900 | 1,532,200 |
| Jan 8, 2024 | 1.9900 | 2.1400 | 1.9400 | 2.0300 | 2.0300 | 1,911,900 |
| Jan 5, 2024 | 1.8800 | 2.0200 | 1.8800 | 1.9700 | 1.9700 | 1,139,600 |
| Jan 4, 2024 | 1.9400 | 1.9800 | 1.8800 | 1.9200 | 1.9200 | 926,000 |
| Jan 3, 2024 | 2.0100 | 2.0200 | 1.9300 | 1.9500 | 1.9500 | 1,612,400 |
| Jan 2, 2024 | 2.0000 | 2.0900 | 1.9500 | 2.0400 | 2.0400 | 1,699,700 |
| Dec 29, 2023 | 2.1900 | 2.1900 | 1.9800 | 2.0000 | 2.0000 | 3,184,900 |
| Dec 28, 2023 | 2.2900 | 2.4500 | 2.1700 | 2.2100 | 2.2100 | 3,365,500 |
| Dec 27, 2023 | 2.4400 | 2.5000 | 2.2800 | 2.3000 | 2.3000 | 4,901,200 |
| Dec 26, 2023 | 2.0400 | 2.6100 | 1.9900 | 2.5500 | 2.5500 | 11,726,200 |
| Dec 22, 2023 | 1.9200 | 2.1100 | 1.9200 | 2.0400 | 2.0400 | 2,036,700 |
| Dec 21, 2023 | 1.9500 | 1.9900 | 1.9100 | 1.9500 | 1.9500 | 724,100 |
| Dec 20, 2023 | 1.9000 | 2.0100 | 1.8600 | 1.9200 | 1.9200 | 1,864,200 |
| Dec 19, 2023 | 1.8700 | 1.9600 | 1.8600 | 1.8600 | 1.8600 | 1,108,800 |
| Dec 18, 2023 | 1.9400 | 1.9600 | 1.8400 | 1.8800 | 1.8800 | 1,235,700 |
| Dec 15, 2023 | 1.9700 | 2.0000 | 1.8900 | 1.9500 | 1.9500 | 1,688,200 |
| Dec 14, 2023 | 2.0200 | 2.2000 | 1.9500 | 1.9600 | 1.9600 | 2,994,300 |
| Dec 13, 2023 | 1.9400 | 2.0300 | 1.8600 | 2.0000 | 2.0000 | 1,520,100 |
| Dec 12, 2023 | 1.9200 | 1.9800 | 1.8700 | 1.9700 | 1.9700 | 819,800 |
| Dec 11, 2023 | 1.9200 | 1.9500 | 1.8900 | 1.9300 | 1.9300 | 816,600 |
| Dec 8, 2023 | 1.8200 | 1.9500 | 1.8200 | 1.9200 | 1.9200 | 740,500 |
| Dec 7, 2023 | 1.9300 | 1.9300 | 1.8200 | 1.8500 | 1.8500 | 1,061,600 |
| Dec 6, 2023 | 2.0000 | 2.0700 | 1.8800 | 1.9000 | 1.9000 | 2,190,800 |
| Dec 5, 2023 | 1.9800 | 2.0400 | 1.8300 | 1.8600 | 1.8600 | 1,745,300 |
| Dec 4, 2023 | 1.8800 | 2.0800 | 1.8400 | 1.9800 | 1.9800 | 3,028,100 |
| Dec 1, 2023 | 1.7200 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 1,380,200 |
| Nov 30, 2023 | 1.8800 | 1.9100 | 1.6900 | 1.7200 | 1.7200 | 2,153,400 |
| Nov 29, 2023 | 1.6800 | 1.9900 | 1.6500 | 1.9100 | 1.9100 | 5,402,500 |
| Nov 28, 2023 | 1.6500 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 477,300 |
| Nov 27, 2023 | 1.6200 | 1.6900 | 1.6100 | 1.6700 | 1.6700 | 754,000 |
| Nov 24, 2023 | 1.6500 | 1.6900 | 1.6400 | 1.6800 | 1.6800 | 421,900 |
| Nov 22, 2023 | 1.7200 | 1.7300 | 1.6600 | 1.6700 | 1.6700 | 587,700 |
| Nov 21, 2023 | 1.7100 | 1.7100 | 1.6600 | 1.7000 | 1.7000 | 803,700 |
| Nov 20, 2023 | 1.7100 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 1,155,700 |
| Nov 17, 2023 | 1.7000 | 1.7400 | 1.6800 | 1.7100 | 1.7100 | 724,700 |
| Nov 16, 2023 | 1.7200 | 1.7300 | 1.6200 | 1.6900 | 1.6900 | 838,700 |
| Nov 15, 2023 | 1.7200 | 1.8300 | 1.7000 | 1.7000 | 1.7000 | 1,835,700 |
| Nov 14, 2023 | 1.6300 | 1.7700 | 1.6200 | 1.7200 | 1.7200 | 2,185,800 |
| Nov 13, 2023 | 1.5500 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 1,144,900 |
| Nov 10, 2023 | 1.6500 | 1.6600 | 1.5900 | 1.6000 | 1.6000 | 1,054,500 |
| Nov 9, 2023 | 1.7200 | 1.7600 | 1.6400 | 1.6700 | 1.6700 | 1,244,800 |
| Nov 8, 2023 | 1.8300 | 1.8600 | 1.7100 | 1.7700 | 1.7700 | 2,049,900 |
| Nov 7, 2023 | 1.9400 | 1.9700 | 1.7600 | 1.8000 | 1.8000 | 2,185,200 |
| Nov 6, 2023 | 1.9000 | 2.0200 | 1.8900 | 1.9500 | 1.9500 | 2,485,300 |
| Nov 3, 2023 | 1.9100 | 2.0500 | 1.8700 | 1.8800 | 1.8800 | 3,457,200 |
| Nov 2, 2023 | 1.8600 | 2.0000 | 1.8400 | 1.9000 | 1.9000 | 3,755,500 |
| Nov 1, 2023 | 2.0100 | 2.0200 | 1.7500 | 1.7700 | 1.7700 | 3,933,900 |
| Oct 31, 2023 | 1.6800 | 2.1400 | 1.6600 | 2.0400 | 2.0400 | 9,005,800 |
| Oct 30, 2023 | 1.6200 | 1.6700 | 1.5500 | 1.6500 | 1.6500 | 1,451,600 |
| Oct 27, 2023 | 1.5900 | 1.6600 | 1.5000 | 1.5400 | 1.5400 | 1,342,700 |
| Oct 26, 2023 | 1.5900 | 1.6800 | 1.5700 | 1.6300 | 1.6300 | 1,496,900 |
| Oct 25, 2023 | 1.5600 | 1.6200 | 1.5100 | 1.6200 | 1.6200 | 1,332,800 |
| Oct 24, 2023 | 1.7500 | 1.7700 | 1.5400 | 1.5600 | 1.5600 | 3,634,900 |
| Oct 23, 2023 | 1.7300 | 1.7900 | 1.6400 | 1.7300 | 1.7300 | 1,877,300 |
| Oct 20, 2023 | 1.7700 | 1.8100 | 1.6600 | 1.7200 | 1.7200 | 2,750,200 |
| Oct 19, 2023 | 1.9900 | 1.9900 | 1.7400 | 1.7800 | 1.7800 | 5,073,600 |
| Oct 18, 2023 | 2.1700 | 2.2700 | 1.9300 | 2.0000 | 2.0000 | 6,546,200 |
| Oct 17, 2023 | 2.2700 | 2.4900 | 2.1300 | 2.1800 | 2.1800 | 26,898,800 |
| Oct 16, 2023 | 2.1600 | 2.2800 | 2.0000 | 2.0200 | 2.0200 | 6,635,200 |
| Oct 13, 2023 | 2.4000 | 2.5500 | 2.1900 | 2.1900 | 2.1900 | 8,692,000 |
| Oct 12, 2023 | 2.3000 | 2.7200 | 2.0500 | 2.5500 | 2.5500 | 38,476,500 |
| Oct 11, 2023 | 1.7200 | 2.3600 | 1.6900 | 2.3300 | 2.3300 | 48,344,900 |
| Oct 10, 2023 | 1.2000 | 1.6400 | 1.1700 | 1.5000 | 1.5000 | 11,052,800 |
| Oct 9, 2023 | 1.2300 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 1,122,900 |
| Oct 6, 2023 | 1.2700 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 1,032,100 |
| Oct 5, 2023 | 1.2500 | 1.3200 | 1.2100 | 1.2600 | 1.2600 | 1,277,800 |
| Oct 4, 2023 | 1.3500 | 1.4600 | 1.2500 | 1.2700 | 1.2700 | 2,960,900 |
| Oct 3, 2023 | 1.4000 | 1.4100 | 1.2700 | 1.3100 | 1.3100 | 1,678,300 |
| Oct 2, 2023 | 1.4600 | 1.5500 | 1.3500 | 1.4000 | 1.4000 | 1,884,200 |
| Sep 29, 2023 | 1.5900 | 1.6200 | 1.3800 | 1.4000 | 1.4000 | 2,515,300 |
| Sep 28, 2023 | 1.5000 | 1.5900 | 1.5000 | 1.5700 | 1.5700 | 882,200 |
| Sep 27, 2023 | 1.5700 | 1.6100 | 1.5000 | 1.5200 | 1.5200 | 1,357,000 |
| Sep 26, 2023 | 1.5800 | 1.6000 | 1.5200 | 1.5800 | 1.5800 | 941,200 |
| Sep 25, 2023 | 1.6400 | 1.6800 | 1.5000 | 1.6000 | 1.6000 | 1,572,700 |
| Sep 22, 2023 | 1.7800 | 1.8100 | 1.6500 | 1.6600 | 1.6600 | 1,416,000 |
| Sep 21, 2023 | 1.7500 | 1.8000 | 1.7000 | 1.7400 | 1.7400 | 1,444,000 |
| Sep 20, 2023 | 1.8600 | 1.9200 | 1.7700 | 1.7700 | 1.7700 | 3,178,800 |
| Sep 19, 2023 | 1.6800 | 1.9800 | 1.5500 | 1.8600 | 1.8600 | 8,406,000 |
| Sep 18, 2023 | 1.9000 | 1.9800 | 1.6800 | 1.6900 | 1.6900 | 3,841,000 |
| Sep 15, 2023 | 2.1800 | 2.1800 | 1.8700 | 1.9200 | 1.9200 | 8,690,100 |
| Sep 14, 2023 | 2.2400 | 2.3300 | 2.1500 | 2.1800 | 2.1800 | 2,030,400 |
| Sep 13, 2023 | 2.2900 | 2.3400 | 2.2400 | 2.2600 | 2.2600 | 1,481,200 |
| Sep 12, 2023 | 2.2800 | 2.3400 | 2.2300 | 2.3200 | 2.3200 | 1,823,800 |
| Sep 11, 2023 | 2.3600 | 2.3800 | 2.2500 | 2.2800 | 2.2800 | 2,529,700 |
| Sep 8, 2023 | 2.3500 | 2.4400 | 2.3000 | 2.4200 | 2.4200 | 2,287,300 |
| Sep 7, 2023 | 2.3300 | 2.4200 | 2.2100 | 2.3600 | 2.3600 | 3,069,200 |
| Sep 6, 2023 | 2.3000 | 2.4500 | 2.2500 | 2.4200 | 2.4200 | 2,962,700 |
| Sep 5, 2023 | 2.5000 | 2.5000 | 2.2500 | 2.3400 | 2.3400 | 2,557,300 |
| Sep 1, 2023 | 2.5500 | 2.5900 | 2.4300 | 2.5000 | 2.5000 | 2,098,500 |
| Aug 31, 2023 | 2.5000 | 2.6400 | 2.4800 | 2.4900 | 2.4900 | 2,488,000 |
| Aug 30, 2023 | 2.4700 | 2.6600 | 2.4400 | 2.5000 | 2.5000 | 2,950,200 |
| Aug 29, 2023 | 2.3600 | 2.5800 | 2.3200 | 2.4200 | 2.4200 | 3,156,300 |
| Aug 28, 2023 | 2.5100 | 2.5300 | 2.3200 | 2.3500 | 2.3500 | 3,404,900 |
| Aug 25, 2023 | 2.5400 | 2.5700 | 2.3900 | 2.5100 | 2.5100 | 3,358,100 |
| Aug 24, 2023 | 2.6600 | 2.6800 | 2.5100 | 2.6000 | 2.6000 | 2,960,400 |
| Aug 23, 2023 | 2.5200 | 2.7800 | 2.4200 | 2.6700 | 2.6700 | 6,244,900 |
| Aug 22, 2023 | 2.9400 | 2.9400 | 2.4600 | 2.5600 | 2.5600 | 9,251,600 |
| Aug 21, 2023 | 2.6900 | 3.1800 | 2.6300 | 2.9100 | 2.9100 | 31,029,300 |
| Aug 18, 2023 | 2.3100 | 2.7800 | 2.0800 | 2.4600 | 2.4600 | 21,469,000 |
| Aug 17, 2023 | 2.7400 | 2.7500 | 2.3600 | 2.4200 | 2.4200 | 9,196,400 |
| Aug 16, 2023 | 3.2900 | 3.4000 | 2.8100 | 2.8600 | 2.8600 | 9,213,900 |
| Aug 15, 2023 | 3.5600 | 3.5800 | 3.3200 | 3.4100 | 3.4100 | 4,810,100 |
| Aug 14, 2023 | 3.3500 | 3.7600 | 3.2500 | 3.6000 | 3.6000 | 9,896,900 |
| Aug 11, 2023 | 3.6900 | 3.7300 | 3.2000 | 3.5600 | 3.5600 | 12,440,100 |
| Aug 10, 2023 | 4.2500 | 4.3800 | 3.7700 | 3.8800 | 3.8800 | 10,660,700 |
| Aug 9, 2023 | 4.8300 | 4.9500 | 4.0200 | 4.2400 | 4.2400 | 17,766,400 |
| Aug 8, 2023 | 5.0300 | 5.3900 | 4.8500 | 4.8500 | 4.8500 | 19,593,300 |
| Aug 7, 2023 | 4.3600 | 5.4600 | 4.1800 | 5.2300 | 5.2300 | 45,601,300 |
| Aug 4, 2023 | 5.4700 | 5.6500 | 4.6300 | 4.7700 | 4.7700 | 94,851,700 |
| Aug 3, 2023 | 3.3400 | 4.2400 | 3.1400 | 3.5200 | 3.5200 | 80,594,800 |
| Aug 2, 2023 | 4.6100 | 4.6700 | 3.4500 | 3.6700 | 3.6700 | 59,440,700 |
| Aug 1, 2023 | 5.0700 | 5.9100 | 4.6300 | 5.3800 | 5.3800 | 149,348,400 |
| Jul 31, 2023 | 3.2600 | 4.7900 | 3.1200 | 4.2700 | 4.2700 | 173,570,800 |
| Jul 28, 2023 | 3.5300 | 3.5700 | 2.6700 | 3.0800 | 3.0800 | 109,823,300 |
| Jul 27, 2023 | 2.2300 | 3.7500 | 2.1100 | 2.9700 | 2.9700 | 209,058,500 |
| Jul 26, 2023 | 1.2600 | 2.1300 | 1.2600 | 1.9000 | 1.9000 | 71,322,900 |
| Jul 25, 2023 | 1.4900 | 1.5400 | 1.2200 | 1.3300 | 1.3300 | 17,593,600 |
| Jul 24, 2023 | 1.1700 | 1.8200 | 1.1600 | 1.5800 | 1.5800 | 132,678,300 |
| Jul 21, 2023 | 0.6800 | 1.0400 | 0.6700 | 0.9000 | 0.9000 | 20,226,700 |
| Jul 20, 2023 | 0.6300 | 0.6900 | 0.6100 | 0.6700 | 0.6700 | 2,717,600 |
| Jul 19, 2023 | 0.6100 | 0.6800 | 0.6100 | 0.6400 | 0.6400 | 2,620,200 |
| Jul 18, 2023 | 0.6600 | 0.6900 | 0.6200 | 0.6200 | 0.6200 | 2,260,300 |
| Jul 17, 2023 | 0.6700 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 1,486,500 |
| Jul 14, 2023 | 0.7200 | 0.7200 | 0.6400 | 0.6400 | 0.6400 | 2,544,200 |
| Jul 13, 2023 | 0.7200 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 1,042,800 |
| Jul 12, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 1,613,400 |
| Jul 11, 2023 | 0.7200 | 0.7900 | 0.7000 | 0.7200 | 0.7200 | 1,606,900 |
| Jul 10, 2023 | 0.7300 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 1,172,600 |
| Jul 7, 2023 | 0.7400 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 756,000 |
| Jul 6, 2023 | 0.7500 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 747,700 |
| Jul 5, 2023 | 0.8200 | 0.8200 | 0.7500 | 0.7600 | 0.7600 | 1,308,000 |
| Jul 3, 2023 | 0.7800 | 0.8300 | 0.7600 | 0.8200 | 0.8200 | 902,000 |
| Jun 30, 2023 | 0.8000 | 0.8000 | 0.7300 | 0.8000 | 0.8000 | 2,315,300 |
| Jun 29, 2023 | 0.7500 | 0.8000 | 0.7300 | 0.7700 | 0.7700 | 1,082,400 |
| Jun 28, 2023 | 0.7500 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 1,240,300 |
| Jun 27, 2023 | 0.7600 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 1,215,900 |
| Jun 26, 2023 | 0.8000 | 0.8100 | 0.7200 | 0.7200 | 0.7200 | 1,532,400 |
| Jun 23, 2023 | 0.8900 | 0.8900 | 0.7900 | 0.7900 | 0.7900 | 5,193,900 |
| Jun 22, 2023 | 0.8400 | 0.8600 | 0.8200 | 0.8300 | 0.8300 | 681,100 |
| Jun 21, 2023 | 0.8800 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 1,108,400 |
| Jun 20, 2023 | 0.8700 | 0.9100 | 0.8500 | 0.8700 | 0.8700 | 1,258,100 |
| Jun 16, 2023 | 0.9000 | 0.9100 | 0.8300 | 0.9100 | 0.9100 | 5,910,900 |
| Jun 15, 2023 | 0.9000 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 1,629,300 |
| Jun 14, 2023 | 0.9500 | 0.9800 | 0.9000 | 0.9100 | 0.9100 | 1,134,300 |
| Jun 13, 2023 | 0.9000 | 0.9900 | 0.8800 | 0.9300 | 0.9300 | 1,940,600 |
| Jun 12, 2023 | 0.8600 | 0.9700 | 0.8500 | 0.9000 | 0.9000 | 1,628,800 |
| Jun 9, 2023 | 0.8900 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 1,397,400 |
| Jun 8, 2023 | 0.9800 | 0.9800 | 0.8500 | 0.8600 | 0.8600 | 1,782,900 |
| Jun 7, 2023 | 0.8700 | 1.0000 | 0.8500 | 0.9700 | 0.9700 | 2,533,800 |
| Jun 6, 2023 | 0.9200 | 0.9300 | 0.8200 | 0.8200 | 0.8200 | 1,880,600 |
| Jun 5, 2023 | 0.9700 | 0.9700 | 0.8800 | 0.9300 | 0.9300 | 944,400 |
| Jun 2, 2023 | 0.9000 | 0.9700 | 0.9000 | 0.9400 | 0.9400 | 1,166,600 |
| Jun 1, 2023 | 0.9200 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 962,300 |
| May 31, 2023 | 1.0000 | 1.0000 | 0.8900 | 0.8900 | 0.8900 | 2,614,700 |
| May 30, 2023 | 0.9400 | 1.0500 | 0.9100 | 1.0000 | 1.0000 | 1,524,200 |
| May 26, 2023 | 0.9200 | 0.9300 | 0.8800 | 0.9200 | 0.9200 | 991,800 |
| May 25, 2023 | 0.8600 | 0.9400 | 0.8400 | 0.9200 | 0.9200 | 1,033,200 |
| May 24, 2023 | 0.9700 | 0.9900 | 0.8100 | 0.8200 | 0.8200 | 2,052,400 |
| May 23, 2023 | 0.8600 | 0.9800 | 0.8300 | 0.9500 | 0.9500 | 3,192,300 |
| May 22, 2023 | 0.7800 | 0.8700 | 0.7500 | 0.8500 | 0.8500 | 3,491,500 |
| May 19, 2023 | 0.7800 | 0.7800 | 0.7200 | 0.7500 | 0.7500 | 904,800 |
| May 18, 2023 | 0.7800 | 0.7900 | 0.7300 | 0.7700 | 0.7700 | 1,435,100 |
| May 17, 2023 | 0.7900 | 0.8000 | 0.7300 | 0.7700 | 0.7700 | 1,785,700 |
| May 16, 2023 | 0.7300 | 0.8200 | 0.7300 | 0.7600 | 0.7600 | 2,305,500 |
| May 15, 2023 | 0.7300 | 0.7900 | 0.7000 | 0.7200 | 0.7200 | 1,302,700 |
| May 12, 2023 | 0.7500 | 0.7500 | 0.6600 | 0.7100 | 0.7100 | 2,320,600 |
| May 11, 2023 | 0.7900 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 2,342,800 |
| May 10, 2023 | 0.9200 | 0.9200 | 0.7700 | 0.7900 | 0.7900 | 2,986,300 |
| May 9, 2023 | 0.7800 | 0.9200 | 0.7600 | 0.8700 | 0.8700 | 6,793,600 |
| May 8, 2023 | 0.9900 | 1.0100 | 0.7500 | 0.7900 | 0.7900 | 11,309,500 |
| May 5, 2023 | 1.0600 | 1.1600 | 1.0500 | 1.0900 | 1.0900 | 806,900 |
| May 4, 2023 | 1.1400 | 1.1400 | 1.0100 | 1.0400 | 1.0400 | 1,754,500 |
| May 3, 2023 | 1.1800 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 732,900 |
| May 2, 2023 | 1.2400 | 1.2500 | 1.1700 | 1.1700 | 1.1700 | 771,900 |
| May 1, 2023 | 1.2600 | 1.3300 | 1.1400 | 1.1600 | 1.1600 | 1,137,000 |
| Apr 28, 2023 | 1.2600 | 1.3500 | 1.2100 | 1.2500 | 1.2500 | 1,536,900 |
| Apr 27, 2023 | 1.2200 | 1.3400 | 1.2000 | 1.2600 | 1.2600 | 1,548,400 |
| Apr 26, 2023 | 1.1400 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 1,068,000 |
| Apr 25, 2023 | 1.1800 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 1,290,100 |
| Apr 24, 2023 | 1.3000 | 1.3100 | 1.1800 | 1.1900 | 1.1900 | 2,550,500 |
| Apr 21, 2023 | 1.3400 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 693,100 |
| Apr 20, 2023 | 1.3300 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 985,200 |
| Apr 19, 2023 | 1.3700 | 1.4100 | 1.3100 | 1.3300 | 1.3300 | 1,854,500 |
Related Tickers
OCTO Eightco Holdings Inc.
0.6147
-4.28%
CAS.TO Cascades Inc.
9.26
+0.76%
PACK Ranpak Holdings Corp.
7.09
+2.09%
MGIH Millennium Group International Holdings Limited
1.4110
+5.69%
IP International Paper Company
35.31
+0.14%
AMBP Ardagh Metal Packaging S.A.
3.5050
+1.59%
WRK WestRock Company
48.04
+0.98%
OI O-I Glass, Inc.
14.64
-5.09%
BERY Berry Global Group, Inc.
56.35
+0.05%
AMCR Amcor plc
8.98
+0.90%