LSE - Delayed Quote GBp
Time Out Group plc (TMO.L)
At close: 5:29 PM GMT
Currency in GBp 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 |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 53.40 | 53.40 | 52.00 | 53.00 | 53.00 | 57,231 |
| Nov 15, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 46,930 |
| Nov 14, 2024 | 53.00 | 53.40 | 52.10 | 53.00 | 53.00 | 15,733 |
| Nov 13, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Nov 12, 2024 | 53.50 | 53.00 | 52.04 | 53.00 | 53.00 | 18,876 |
| Nov 11, 2024 | 53.50 | 53.98 | 53.11 | 53.50 | 53.50 | 27,135 |
| Nov 8, 2024 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | 4,993,834 |
| Nov 7, 2024 | 53.50 | 54.00 | 53.25 | 54.00 | 54.00 | 59,641 |
| Nov 6, 2024 | 51.50 | 53.96 | 52.25 | 53.50 | 53.50 | 185,092 |
| Nov 5, 2024 | 51.00 | 52.00 | 50.25 | 51.50 | 51.50 | 422,914 |
| Nov 4, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 10,001 |
| Nov 1, 2024 | 51.00 | 51.70 | 50.00 | 51.00 | 51.00 | 873 |
| Oct 31, 2024 | 51.00 | 50.00 | 49.90 | 51.00 | 51.00 | 717,770 |
| Oct 30, 2024 | 48.00 | 50.00 | 47.00 | 48.00 | 48.00 | 938,695 |
| Oct 29, 2024 | 45.50 | 44.00 | 44.00 | 45.50 | 45.50 | 4,234 |
| Oct 28, 2024 | 48.00 | 47.00 | 44.00 | 44.00 | 44.00 | 162,872 |
| Oct 25, 2024 | 48.50 | 47.00 | 46.00 | 48.00 | 48.00 | 30,604 |
| Oct 24, 2024 | 48.50 | 47.00 | 47.00 | 48.50 | 48.50 | 11,500 |
| Oct 23, 2024 | 48.50 | 47.15 | 47.15 | 48.50 | 48.50 | 714 |
| Oct 22, 2024 | 49.00 | 48.11 | 48.00 | 49.00 | 49.00 | 38,453 |
| Oct 21, 2024 | 48.50 | 49.00 | 46.00 | 49.00 | 49.00 | 71,943 |
| Oct 18, 2024 | 49.50 | 49.00 | 45.00 | 48.50 | 48.50 | 346,167 |
| Oct 17, 2024 | 49.50 | 49.00 | 49.00 | 49.50 | 49.50 | 8,071 |
| Oct 16, 2024 | 52.50 | 51.40 | 48.10 | 49.50 | 49.50 | 56,927 |
| Oct 15, 2024 | 53.00 | 51.00 | 50.00 | 52.50 | 52.50 | 73,470 |
| Oct 14, 2024 | 53.00 | 51.01 | 51.00 | 53.00 | 53.00 | 16,704 |
| Oct 11, 2024 | 54.00 | 55.00 | 51.00 | 53.00 | 53.00 | 8,237 |
| Oct 10, 2024 | 54.50 | 53.00 | 51.50 | 54.00 | 54.00 | 35,499 |
| Oct 9, 2024 | 54.50 | 53.90 | 53.00 | 54.50 | 54.50 | 30,694 |
| Oct 8, 2024 | 54.50 | 53.50 | 52.00 | 54.50 | 54.50 | 2,502 |
| Oct 7, 2024 | 54.50 | 53.00 | 53.00 | 54.50 | 54.50 | 35,938 |
| Oct 4, 2024 | 54.50 | 53.00 | 53.00 | 54.50 | 54.50 | 51,526 |
| Oct 3, 2024 | 54.50 | 53.00 | 53.00 | 54.50 | 54.50 | 195 |
| Oct 2, 2024 | 55.00 | 53.00 | 53.00 | 54.50 | 54.50 | 47,127 |
| Oct 1, 2024 | 55.00 | 56.00 | 53.21 | 55.00 | 55.00 | 24,136 |
| Sep 30, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Sep 27, 2024 | 55.00 | 54.10 | 54.00 | 55.00 | 55.00 | 16,394 |
| Sep 26, 2024 | 55.00 | 54.10 | 54.00 | 55.00 | 55.00 | 30,180 |
| Sep 25, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 16,835 |
| Sep 24, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 14,585 |
| Sep 23, 2024 | 55.00 | 57.00 | 54.10 | 55.00 | 55.00 | 5,838 |
| Sep 20, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 5,893 |
| Sep 19, 2024 | 55.00 | 54.10 | 54.00 | 55.00 | 55.00 | 12,000 |
| Sep 18, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 56,370 |
| Sep 17, 2024 | 55.00 | 56.00 | 56.00 | 56.00 | 56.00 | 4,909 |
| Sep 16, 2024 | 55.00 | 54.10 | 54.00 | 55.00 | 55.00 | 11,243 |
| Sep 13, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Sep 12, 2024 | 55.00 | 55.10 | 54.00 | 55.00 | 55.00 | 51,072 |
| Sep 11, 2024 | 55.00 | 54.10 | 54.00 | 55.00 | 55.00 | 9,822 |
| Sep 10, 2024 | 55.00 | 55.28 | 55.28 | 55.00 | 55.00 | 10,000 |
| Sep 9, 2024 | 55.00 | 57.00 | 54.10 | 57.00 | 57.00 | 5,336 |
| Sep 6, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Sep 5, 2024 | 55.50 | 55.00 | 54.00 | 55.00 | 55.00 | 20,714 |
| Sep 4, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Sep 3, 2024 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | 29,812 |
| Sep 2, 2024 | 55.50 | 55.20 | 55.00 | 55.50 | 55.50 | 6,165 |
| Aug 30, 2024 | 55.50 | 55.00 | 55.00 | 55.50 | 55.50 | 43,500 |
| Aug 29, 2024 | 55.50 | 55.00 | 55.00 | 55.50 | 55.50 | 2,201 |
| Aug 28, 2024 | 55.50 | 55.05 | 55.00 | 55.50 | 55.50 | 40,000 |
| Aug 27, 2024 | 55.50 | 55.54 | 55.54 | 55.50 | 55.50 | 9 |
| Aug 23, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Aug 22, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Aug 21, 2024 | 55.50 | 55.05 | 55.05 | 55.50 | 55.50 | 4,250 |
| Aug 20, 2024 | 55.50 | 55.60 | 55.05 | 55.50 | 55.50 | 18,284 |
| Aug 19, 2024 | 55.50 | 55.30 | 55.00 | 55.50 | 55.50 | 10,611 |
| Aug 16, 2024 | 55.50 | 55.40 | 55.02 | 55.50 | 55.50 | 21,000 |
| Aug 15, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Aug 14, 2024 | 55.50 | 55.02 | 55.02 | 55.50 | 55.50 | 1,827 |
| Aug 13, 2024 | 55.50 | 55.00 | 55.00 | 55.50 | 55.50 | 9,226 |
| Aug 12, 2024 | 55.00 | 55.50 | 54.50 | 55.50 | 55.50 | 80,000 |
| Aug 9, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Aug 8, 2024 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 8,990 |
| Aug 7, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Aug 6, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Aug 5, 2024 | 55.00 | 54.04 | 54.04 | 55.00 | 55.00 | 733 |
| Aug 2, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Aug 1, 2024 | 55.00 | 54.50 | 54.00 | 55.00 | 55.00 | 34,837 |
| Jul 31, 2024 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 30,876 |
| Jul 30, 2024 | 55.00 | 54.50 | 54.50 | 55.00 | 55.00 | 4,587 |
| Jul 29, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jul 26, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jul 25, 2024 | 55.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2 |
| Jul 24, 2024 | 55.00 | 56.00 | 52.25 | 55.00 | 55.00 | 120,170 |
| Jul 23, 2024 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 1 |
| Jul 22, 2024 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 24,424 |
| Jul 19, 2024 | 55.50 | 55.50 | 53.25 | 55.00 | 55.00 | 50,142 |
| Jul 18, 2024 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 5,357 |
| Jul 17, 2024 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 11,603 |
| Jul 16, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jul 15, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jul 12, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jul 11, 2024 | 55.00 | 54.50 | 54.50 | 55.00 | 55.00 | 8,524 |
| Jul 10, 2024 | 55.00 | 55.96 | 55.00 | 55.00 | 55.00 | 5,472,427 |
| Jul 9, 2024 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 30,559 |
| Jul 8, 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 2,223,269 |
| Jul 5, 2024 | 55.00 | 54.75 | 54.00 | 55.00 | 55.00 | 35,454 |
| Jul 4, 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 257,615 |
| Jul 3, 2024 | 55.00 | 54.80 | 54.75 | 55.00 | 55.00 | 1,442 |
| Jul 2, 2024 | 55.00 | 56.00 | 52.50 | 55.00 | 55.00 | 147,129 |
| Jul 1, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jun 28, 2024 | 55.00 | 55.00 | 54.04 | 55.00 | 55.00 | 24,600 |
| Jun 27, 2024 | 55.00 | 55.00 | 54.04 | 55.00 | 55.00 | 850,275 |
| Jun 26, 2024 | 55.00 | 56.00 | 56.00 | 55.00 | 55.00 | 158 |
| Jun 25, 2024 | 55.00 | 56.00 | 54.00 | 54.50 | 54.50 | 22,272 |
| Jun 24, 2024 | 54.50 | 56.00 | 54.00 | 55.00 | 55.00 | 113,006 |
| Jun 21, 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | 41,647 |
| Jun 20, 2024 | 54.00 | 55.00 | 51.00 | 53.00 | 53.00 | 311,791 |
| Jun 19, 2024 | 52.00 | 51.00 | 51.00 | 52.00 | 52.00 | 6 |
| Jun 18, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jun 17, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jun 14, 2024 | 52.00 | 52.40 | 50.00 | 52.00 | 52.00 | 224,796 |
| Jun 13, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jun 12, 2024 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | 63,496 |
| Jun 11, 2024 | 51.50 | 50.06 | 50.00 | 51.50 | 51.50 | 2,957 |
| Jun 10, 2024 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | 40,077 |
| Jun 7, 2024 | 51.50 | 54.00 | 50.00 | 51.50 | 51.50 | 960,359 |
| Jun 6, 2024 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | 10,000 |
| Jun 5, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jun 4, 2024 | 51.50 | 53.00 | 51.50 | 51.50 | 51.50 | 11,028 |
| Jun 3, 2024 | 51.50 | 53.00 | 50.00 | 53.00 | 53.00 | 58,188 |
| May 31, 2024 | 51.50 | 51.75 | 50.00 | 51.50 | 51.50 | 12,416 |
| May 30, 2024 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | 3,074 |
| May 29, 2024 | 51.50 | 50.06 | 50.00 | 51.50 | 51.50 | 1,337,508 |
| May 28, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| May 24, 2024 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | 1 |
| May 23, 2024 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | 2,976 |
| May 22, 2024 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | 38,000 |
| May 21, 2024 | 51.50 | 50.06 | 50.00 | 51.50 | 51.50 | 56,000 |
| May 20, 2024 | 51.50 | 50.00 | 49.00 | 51.50 | 51.50 | 5,929 |
| May 17, 2024 | 52.50 | 50.06 | 50.00 | 51.50 | 51.50 | 106,500 |
| May 16, 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 22,641 |
| May 15, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| May 14, 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 3,062 |
| May 13, 2024 | 52.50 | 52.68 | 50.00 | 52.50 | 52.50 | 5,545 |
| May 10, 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 5,000 |
| May 9, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| May 8, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 130,000 |
| May 7, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| May 3, 2024 | 52.50 | 55.00 | 52.90 | 52.50 | 52.50 | 367 |
| May 2, 2024 | 52.50 | 52.00 | 50.00 | 52.50 | 52.50 | 7,145 |
| May 1, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 40,000 |
| Apr 30, 2024 | 52.50 | 52.50 | 50.00 | 52.50 | 52.50 | 518,129 |
| Apr 29, 2024 | 52.50 | 52.90 | 50.00 | 52.50 | 52.50 | 58,002 |
| Apr 26, 2024 | 52.50 | 50.11 | 50.00 | 52.50 | 52.50 | 33,426 |
| Apr 25, 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 10 |
| Apr 24, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Apr 23, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Apr 22, 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 3,208 |
| Apr 19, 2024 | 52.50 | 52.50 | 50.00 | 52.50 | 52.50 | 1,024,564 |
| Apr 18, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Apr 17, 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 63,242 |
| Apr 16, 2024 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | 740 |
| Apr 15, 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 25,145 |
| Apr 12, 2024 | 52.50 | 50.00 | 49.00 | 49.00 | 49.00 | 30,032 |
| Apr 11, 2024 | 52.50 | 52.44 | 52.44 | 52.50 | 52.50 | 10,000 |
| Apr 10, 2024 | 52.50 | 52.50 | 50.50 | 52.50 | 52.50 | 110,002 |
| Apr 9, 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 14,700 |
| Apr 8, 2024 | 52.50 | 55.50 | 52.50 | 52.50 | 52.50 | 8,967 |
| Apr 5, 2024 | 52.50 | 55.00 | 50.50 | 50.50 | 50.50 | 977,054 |
| Apr 4, 2024 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | 42,862 |
| Apr 3, 2024 | 51.50 | 50.30 | 50.00 | 51.50 | 51.50 | 61,214 |
| Apr 2, 2024 | 51.50 | 51.92 | 50.00 | 51.50 | 51.50 | 12,273 |
| Mar 28, 2024 | 51.50 | 51.00 | 50.00 | 51.50 | 51.50 | 187,200 |
| Mar 27, 2024 | 52.00 | 50.00 | 50.00 | 51.50 | 51.50 | 2,104,165 |
| Mar 26, 2024 | 52.50 | 51.00 | 51.00 | 52.00 | 52.00 | 600 |
| Mar 25, 2024 | 53.00 | 52.50 | 51.00 | 52.50 | 52.50 | 139,357 |
| Mar 22, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 10,129 |
| Mar 21, 2024 | 53.00 | 54.00 | 54.00 | 53.00 | 53.00 | 1 |
| Mar 20, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 31,240 |
| Mar 19, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Mar 18, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Mar 15, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 264,028 |
| Mar 14, 2024 | 53.00 | 52.06 | 52.00 | 53.00 | 53.00 | 60,094 |
| Mar 13, 2024 | 53.00 | 52.00 | 52.00 | 53.00 | 53.00 | 11,538 |
| Mar 12, 2024 | 53.00 | 52.06 | 52.00 | 53.00 | 53.00 | 10,390 |
| Mar 11, 2024 | 53.50 | 52.06 | 52.06 | 53.00 | 53.00 | 348 |
| Mar 8, 2024 | 54.00 | 53.11 | 51.00 | 53.50 | 53.50 | 93,260 |
| Mar 7, 2024 | 54.00 | 53.56 | 53.00 | 54.00 | 54.00 | 655,032 |
| Mar 6, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Mar 5, 2024 | 53.50 | 55.00 | 50.00 | 54.00 | 54.00 | 14,140 |
| Mar 4, 2024 | 52.50 | 52.00 | 51.00 | 52.50 | 52.50 | 5,535 |
| Mar 1, 2024 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | 82,372 |
| Feb 29, 2024 | 52.50 | 51.50 | 51.00 | 52.50 | 52.50 | 40,159 |
| Feb 28, 2024 | 52.50 | 52.00 | 51.50 | 52.50 | 52.50 | 20,163 |
| Feb 27, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Feb 26, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Feb 23, 2024 | 52.50 | 53.25 | 51.00 | 52.50 | 52.50 | 266,966 |
| Feb 22, 2024 | 52.50 | 51.50 | 51.50 | 52.50 | 52.50 | 3,500 |
| Feb 21, 2024 | 52.50 | 51.40 | 51.40 | 52.50 | 52.50 | 976 |
| Feb 20, 2024 | 52.50 | 53.25 | 51.20 | 52.50 | 52.50 | 60,649 |
| Feb 19, 2024 | 52.50 | 52.00 | 51.00 | 52.00 | 52.00 | 49,995 |
| Feb 16, 2024 | 52.50 | 51.00 | 51.00 | 51.00 | 51.00 | 24,145 |
| Feb 15, 2024 | 52.50 | 51.50 | 51.50 | 52.50 | 52.50 | 625 |
| Feb 14, 2024 | 52.50 | 52.50 | 51.00 | 52.50 | 52.50 | 534,887 |
| Feb 13, 2024 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | 40,717 |
| Feb 12, 2024 | 52.50 | 52.78 | 51.00 | 52.50 | 52.50 | 16,400 |
| Feb 9, 2024 | 52.50 | 51.00 | 51.00 | 52.50 | 52.50 | 2,586 |
| Feb 8, 2024 | 52.50 | 51.00 | 50.00 | 50.00 | 50.00 | 72,502 |
| Feb 7, 2024 | 52.50 | 51.00 | 51.00 | 52.50 | 52.50 | 7,133 |
| Feb 6, 2024 | 52.50 | 51.00 | 51.00 | 52.50 | 52.50 | 35,139 |
| Feb 5, 2024 | 52.50 | 51.20 | 51.00 | 52.50 | 52.50 | 8,709 |
| Feb 2, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Feb 1, 2024 | 52.50 | 51.05 | 51.00 | 52.50 | 52.50 | 500,000 |
| Jan 31, 2024 | 52.50 | 51.10 | 51.10 | 52.00 | 52.00 | 2,903 |
| Jan 30, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jan 29, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jan 26, 2024 | 52.50 | 52.40 | 51.00 | 52.00 | 52.00 | 1,003,011 |
| Jan 25, 2024 | 52.50 | 52.40 | 51.00 | 52.00 | 52.00 | 71,930 |
| Jan 24, 2024 | 53.00 | 52.44 | 51.00 | 52.00 | 52.00 | 123,488 |
| Jan 23, 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 30,015 |
| Jan 22, 2024 | 53.00 | 52.00 | 52.00 | 53.00 | 53.00 | 16,406 |
| Jan 19, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Jan 18, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 139,035 |
| Jan 17, 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 541,162 |
| Jan 16, 2024 | 53.00 | 52.10 | 52.00 | 53.00 | 53.00 | 39,325 |
| Jan 15, 2024 | 52.10 | 52.10 | 52.00 | 53.00 | 53.00 | 66,000 |
| Jan 12, 2024 | 53.50 | 53.00 | 52.00 | 53.00 | 53.00 | 70,890 |
| Jan 11, 2024 | 53.50 | 53.00 | 53.00 | 53.50 | 53.50 | 12,512 |
| Jan 10, 2024 | 53.50 | 53.38 | 53.00 | 53.50 | 53.50 | 540,545 |
| Jan 9, 2024 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | 48,745 |
| Jan 8, 2024 | 53.50 | 53.49 | 53.00 | 53.50 | 53.50 | 35,988 |
| Jan 5, 2024 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | 24,266 |
| Jan 4, 2024 | 53.50 | 55.00 | 53.00 | 53.50 | 53.50 | 367,503 |
| Jan 3, 2024 | 53.50 | 53.98 | 53.00 | 53.50 | 53.50 | 5,009 |
| Jan 2, 2024 | 53.50 | 53.40 | 53.10 | 53.50 | 53.50 | 35,591 |
| Dec 29, 2023 | 53.50 | 53.11 | 53.11 | 53.50 | 53.50 | 1 |
| Dec 28, 2023 | 53.50 | 53.40 | 53.00 | 53.50 | 53.50 | 47,510 |
| Dec 27, 2023 | 53.50 | 53.40 | 53.40 | 53.50 | 53.50 | 4,444 |
| Dec 22, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Dec 21, 2023 | 53.50 | 53.10 | 52.25 | 53.50 | 53.50 | 28,373 |
| Dec 20, 2023 | 53.00 | 52.00 | 52.00 | 53.50 | 53.50 | 1,228 |
| Dec 19, 2023 | 53.00 | 53.68 | 53.00 | 53.00 | 53.00 | 269,115 |
| Dec 18, 2023 | 53.00 | 52.00 | 52.00 | 53.00 | 53.00 | 7,709 |
| Dec 15, 2023 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 10,196 |
| Dec 14, 2023 | 53.00 | 52.00 | 52.00 | 53.00 | 53.00 | 17,885 |
| Dec 13, 2023 | 53.00 | 52.25 | 52.00 | 53.00 | 53.00 | 35,987 |
| Dec 12, 2023 | 53.00 | 53.00 | 52.25 | 53.00 | 53.00 | 50,673 |
| Dec 11, 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 220,172 |
| Dec 8, 2023 | 53.00 | 52.20 | 52.20 | 53.00 | 53.00 | 12,212 |
| Dec 7, 2023 | 51.50 | 53.68 | 52.00 | 53.00 | 53.00 | 47,789 |
| Dec 6, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Dec 5, 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,177,070 |
| Dec 4, 2023 | 51.00 | 50.50 | 50.30 | 51.00 | 51.00 | 22,642 |
| Dec 1, 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 729,293 |
| Nov 30, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Nov 29, 2023 | 50.50 | 51.50 | 50.00 | 51.00 | 51.00 | 300,573 |
| Nov 28, 2023 | 50.50 | 51.52 | 50.50 | 50.50 | 50.50 | 197,621 |
| Nov 27, 2023 | 49.00 | 50.50 | 50.00 | 50.00 | 50.00 | 97,991 |
| Nov 24, 2023 | 49.00 | 50.10 | 49.78 | 49.00 | 49.00 | 1,064,017 |
| Nov 23, 2023 | 49.00 | 49.78 | 48.00 | 48.00 | 48.00 | 15,602 |
| Nov 22, 2023 | 49.00 | 48.10 | 48.10 | 49.00 | 49.00 | 7,813 |
| Nov 21, 2023 | 49.00 | 49.00 | 48.04 | 49.00 | 49.00 | 37,134 |
| Nov 20, 2023 | 49.00 | 49.90 | 48.30 | 49.00 | 49.00 | 31,213 |
Related Tickers
TOH.DU Toho Co Ltd
36.00
-0.55%
GSRAY.IS Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.
7.04
+1.44%
THBRF Thunderbird Entertainment Group Inc.
1.1900
+2.59%
RDI Reading International, Inc.
1.3750
-1.79%
UMG.AS Universal Music Group N.V.
22.66
-1.90%
SPHR Sphere Entertainment Co.
40.11
+0.28%
TKO TKO Group Holdings, Inc.
124.27
+4.22%
ROKU Roku, Inc.
72.75
+5.63%
DIS The Walt Disney Company
113.48
-1.39%
AMC AMC Entertainment Holdings, Inc.
4.3950
-1.90%