TR4DER - TUI N [TUI1.F] Historical Prices

TUI N - [Ticker: TUI1.F]
Last Trade	15.27	Last Trade Time	2017-11-01 - 23:34:00
Variation	-0.29 (-1.864%)	Open	15.51
High	15.64	Low	15.27
Volume	6,870	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	15.56	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
TUI1.F quotes from 2000-01-01 to 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-02-23	26,700	19.25	19.50	19.04	19.05	00:00:00
2004-02-24	63,600	19.05	19.10	18.21	18.65	00:00:00
2004-02-25	36,700	18.70	18.90	18.40	18.73	00:00:00
2004-02-26	23,100	18.75	18.85	18.53	18.80	00:00:00
2004-02-27	31,400	18.83	18.83	18.45	18.56	00:00:00
2004-03-01	30,300	18.68	19.15	18.68	19.15	00:00:00
2004-03-02	26,500	19.20	19.48	19.10	19.39	00:00:00
2004-03-03	30,100	19.40	19.45	19.15	19.35	00:00:00
2004-03-04	58,900	19.40	19.90	19.35	19.80	00:00:00
2004-03-05	60,100	19.80	20.05	19.65	19.77	00:00:00
2004-03-08	30,800	19.90	20.05	19.85	19.92	00:00:00
2004-03-09	42,600	19.85	20.30	19.80	19.80	00:00:00
2004-03-10	37,000	19.75	19.85	19.30	19.40	00:00:00
2004-03-11	241,700	19.10	19.10	17.81	18.55	00:00:00
2004-03-12	302,300	17.40	18.13	17.05	18.05	00:00:00
2004-03-15	158,800	17.95	18.05	16.90	17.25	00:00:00
2004-03-16	121,400	17.00	17.40	16.85	17.25	00:00:00
2004-03-17	101,300	17.40	18.19	17.39	18.10	00:00:00
2004-03-18	64,400	18.30	18.45	17.48	17.60	00:00:00
2004-03-19	45,900	17.82	18.05	17.32	17.45	00:00:00
2004-03-22	84,100	17.35	17.40	16.92	16.96	00:00:00
2004-03-23	42,600	17.00	17.24	16.75	17.00	00:00:00
2004-03-24	34,800	17.15	17.30	16.90	17.28	00:00:00
2004-03-25	32,800	17.25	17.85	17.25	17.84	00:00:00
2004-03-26	44,800	18.05	18.40	17.94	18.01	00:00:00
2004-03-29	33,400	18.05	18.69	18.05	18.65	00:00:00
2004-03-30	52,700	18.65	18.90	18.35	18.82	00:00:00
2004-03-31	48,800	18.80	18.90	18.35	18.60	00:00:00
2004-04-01	38,400	18.75	18.90	18.60	18.83	00:00:00
2004-04-02	45,300	18.82	19.40	18.75	19.25	00:00:00
2004-04-05	50,700	19.15	19.30	18.85	19.10	00:00:00
2004-04-06	72,800	19.12	19.30	19.00	19.15	00:00:00
2004-04-07	28,400	19.07	19.27	18.60	18.60	00:00:00
2004-04-08	32,800	18.70	19.10	18.70	18.85	00:00:00
2004-04-09	0	18.85	18.85	18.85	18.85	00:00:00
2004-04-12	0	18.85	18.85	18.85	18.85	00:00:00
2004-04-13	71,300	18.95	19.17	18.85	18.95	00:00:00
2004-04-14	95,700	18.90	18.90	18.25	18.65	00:00:00
2004-04-15	60,500	18.60	18.60	18.25	18.40	00:00:00
2004-04-16	60,900	18.25	18.25	17.55	17.86	00:00:00
2004-04-19	43,500	18.00	18.05	17.57	17.75	00:00:00
2004-04-20	31,800	17.90	18.40	17.90	18.00	00:00:00
2004-04-21	43,900	17.95	17.99	17.60	17.85	00:00:00
2004-04-22	39,600	17.88	17.96	17.71	17.95	00:00:00
2004-04-23	77,200	18.10	18.30	17.95	18.15	00:00:00
2004-04-26	48,800	18.23	18.29	17.90	18.00	00:00:00
2004-04-27	36,300	18.00	18.05	17.90	17.90	00:00:00
2004-04-28	56,300	18.00	18.10	17.47	17.80	00:00:00
2004-04-29	41,800	17.70	17.70	17.36	17.60	00:00:00
2004-04-30	39,900	17.45	17.73	17.42	17.50	00:00:00
2004-05-03	49,000	17.59	17.65	17.12	17.50	00:00:00
2004-05-04	28,200	17.50	17.82	17.50	17.60	00:00:00
2004-05-05	48,000	17.60	17.67	17.26	17.55	00:00:00
2004-05-06	91,300	17.50	17.57	16.95	17.00	00:00:00
2004-05-07	105,000	16.99	17.15	16.67	16.98	00:00:00
2004-05-10	167,500	16.40	16.70	15.97	16.70	00:00:00
2004-05-11	84,000	16.70	17.05	16.70	17.03	00:00:00
2004-05-12	69,600	17.10	17.18	16.82	16.87	00:00:00
2004-05-13	50,400	17.03	17.52	17.03	17.38	00:00:00
2004-05-14	73,800	17.25	17.38	17.07	17.25	00:00:00
2004-05-17	136,300	17.00	17.00	16.53	16.80	00:00:00
2004-05-18	110,700	16.85	17.05	16.30	16.75	00:00:00
2004-05-19	55,900	16.20	16.90	16.15	16.85	00:00:00
2004-05-20	12,800	16.60	16.71	16.30	16.40	00:00:00
2004-05-21	27,300	16.45	16.70	16.10	16.25	00:00:00
2004-05-24	49,900	16.25	16.40	15.90	15.95	00:00:00
2004-05-25	49,000	15.80	15.95	15.45	15.95	00:00:00
2004-05-26	48,700	16.05	16.10	15.61	15.61	00:00:00
2004-05-27	40,200	15.65	16.08	15.60	15.65	00:00:00
2004-05-28	28,400	15.80	15.90	15.56	15.80	00:00:00
2004-05-31	11,600	15.80	15.80	15.65	15.70	00:00:00
2004-06-01	45,300	15.75	15.75	15.48	15.50	00:00:00
2004-06-02	25,000	15.64	15.90	15.56	15.78	00:00:00
2004-06-03	32,700	15.80	16.00	15.75	15.95	00:00:00
2004-06-04	18,700	16.05	16.28	15.94	16.15	00:00:00
2004-06-07	28,000	16.40	16.60	16.30	16.52	00:00:00
2004-06-08	50,700	16.70	16.70	16.00	16.10	00:00:00
2004-06-09	31,700	16.15	16.43	16.15	16.21	00:00:00
2004-06-10	12,600	16.18	16.25	16.07	16.13	00:00:00
2004-06-11	20,800	16.10	16.16	15.81	15.88	00:00:00
2004-06-14	57,900	15.85	15.85	15.38	15.47	00:00:00
2004-06-15	26,000	15.58	15.78	15.46	15.70	00:00:00
2004-06-16	104,900	15.76	15.80	14.95	15.18	00:00:00
2004-06-17	85,400	15.10	15.10	14.56	15.00	00:00:00
2004-06-18	39,100	14.96	14.96	14.67	14.70	00:00:00
2004-06-21	72,200	14.85	15.22	14.77	15.16	00:00:00
2004-06-22	41,700	15.10	15.27	14.85	14.90	00:00:00
2004-06-23	48,400	14.95	15.20	14.90	15.14	00:00:00
2004-06-24	22,500	15.20	15.37	15.18	15.31	00:00:00
2004-06-25	36,100	15.30	15.30	15.03	15.15	00:00:00
2004-06-28	61,200	15.25	15.65	15.15	15.65	00:00:00
2004-06-29	15,600	15.65	15.67	15.52	15.62	00:00:00
2004-06-30	39,000	15.63	16.02	15.63	15.70	00:00:00
2004-07-01	74,700	15.90	16.08	15.48	15.55	00:00:00
2004-07-02	22,900	15.52	15.68	15.36	15.42	00:00:00
2004-07-05	28,700	15.40	15.47	15.21	15.36	00:00:00
2004-07-06	42,300	15.35	15.39	15.03	15.07	00:00:00
2004-07-07	38,300	14.84	14.94	14.70	14.90	00:00:00
2004-07-08	34,500	14.80	14.93	14.68	14.86	00:00:00
2004-07-09	38,900	14.84	14.84	14.56	14.72	00:00:00
2004-07-12	33,100	14.63	15.00	14.63	14.69	00:00:00
2004-07-13	40,000	14.82	14.82	14.58	14.62	00:00:00
2004-07-14	120,100	14.50	14.50	14.00	14.19	00:00:00
2004-07-15	47,100	14.29	14.34	14.08	14.13	00:00:00
2004-07-16	47,400	14.15	14.20	13.82	14.00	00:00:00
2004-07-19	98,500	13.95	14.00	13.45	13.50	00:00:00
2004-07-20	49,300	13.58	13.87	13.58	13.84	00:00:00
2004-07-21	53,700	14.02	14.29	13.99	14.03	00:00:00
2004-07-22	45,300	13.70	13.88	13.61	13.62	00:00:00
2004-07-23	41,800	13.69	13.75	13.55	13.55	00:00:00
2004-07-26	44,000	13.55	13.67	13.23	13.32	00:00:00
2004-07-27	42,200	13.34	13.43	13.21	13.34	00:00:00
2004-07-28	96,700	13.58	13.59	12.85	13.05	00:00:00
2004-07-29	91,600	13.16	13.96	13.16	13.65	00:00:00
2004-07-30	61,300	13.80	14.30	13.72	14.24	00:00:00
2004-08-02	53,600	14.30	14.30	13.83	14.05	00:00:00
2004-08-03	67,300	14.15	14.78	14.15	14.46	00:00:00
2004-08-04	56,500	14.60	14.60	14.01	14.23	00:00:00
2004-08-05	134,100	14.50	15.64	14.50	14.58	00:00:00
2004-08-06	117,200	14.64	14.88	14.33	14.63	00:00:00
2004-08-09	61,600	14.70	14.73	14.24	14.52	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>