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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-08-09	61,600	14.70	14.73	14.24	14.52	00:00:00
2004-08-10	31,200	14.54	14.60	14.30	14.46	00:00:00
2004-08-11	53,300	14.46	14.46	14.02	14.18	00:00:00
2004-08-12	67,200	14.18	14.53	13.96	14.09	00:00:00
2004-08-13	87,300	14.00	15.23	13.90	15.05	00:00:00
2004-08-16	96,200	15.45	15.45	14.76	15.34	00:00:00
2004-08-17	95,700	15.40	15.93	15.18	15.85	00:00:00
2004-08-18	58,300	15.77	15.77	15.46	15.60	00:00:00
2004-08-19	61,500	15.70	15.70	15.00	15.35	00:00:00
2004-08-20	67,600	15.27	15.27	14.65	15.05	00:00:00
2004-08-23	73,200	15.14	15.61	15.14	15.55	00:00:00
2004-08-24	23,100	15.56	15.67	15.55	15.58	00:00:00
2004-08-25	27,900	15.67	15.71	15.45	15.52	00:00:00
2004-08-26	36,600	15.59	15.73	15.28	15.34	00:00:00
2004-08-27	29,600	15.48	15.70	15.46	15.63	00:00:00
2004-08-30	58,200	15.68	15.68	15.36	15.38	00:00:00
2004-08-31	32,100	15.38	15.52	15.12	15.14	00:00:00
2004-09-01	53,700	15.20	15.28	14.72	14.87	00:00:00
2004-09-02	28,900	14.80	15.07	14.78	14.92	00:00:00
2004-09-03	18,200	14.98	14.99	14.75	14.83	00:00:00
2004-09-06	49,600	14.68	14.89	14.55	14.84	00:00:00
2004-09-07	39,400	14.55	14.99	14.48	14.92	00:00:00
2004-09-08	16,600	14.86	15.00	14.74	14.86	00:00:00
2004-09-09	14,400	14.83	14.93	14.71	14.75	00:00:00
2004-09-10	24,200	14.74	14.80	14.65	14.78	00:00:00
2004-09-13	35,700	14.88	15.34	14.88	15.25	00:00:00
2004-09-14	32,300	15.30	15.30	15.06	15.10	00:00:00
2004-09-15	32,300	15.20	15.27	15.01	15.16	00:00:00
2004-09-16	20,100	15.12	15.20	15.02	15.13	00:00:00
2004-09-17	16,900	15.09	15.16	15.07	15.15	00:00:00
2004-09-20	26,700	15.18	15.20	15.06	15.16	00:00:00
2004-09-21	23,300	15.08	15.15	15.00	15.05	00:00:00
2004-09-22	24,700	15.00	15.15	14.91	14.94	00:00:00
2004-09-23	28,000	14.97	14.97	14.56	14.69	00:00:00
2004-09-24	8,200	14.67	14.90	14.58	14.90	00:00:00
2004-09-27	13,000	14.85	14.90	14.66	14.81	00:00:00
2004-09-28	17,000	14.74	14.87	14.70	14.86	00:00:00
2004-09-29	12,900	14.90	15.04	14.86	14.94	00:00:00
2004-09-30	18,500	15.05	15.20	14.99	14.99	00:00:00
2004-10-01	22,200	15.13	15.47	15.13	15.42	00:00:00
2004-10-04	34,500	15.53	15.75	15.46	15.60	00:00:00
2004-10-05	43,700	15.56	15.92	15.55	15.88	00:00:00
2004-10-06	23,200	15.84	15.91	15.58	15.83	00:00:00
2004-10-07	16,100	15.84	15.86	15.70	15.70	00:00:00
2004-10-08	26,800	15.55	15.80	15.48	15.75	00:00:00
2004-10-11	18,500	15.68	15.90	15.68	15.78	00:00:00
2004-10-12	24,900	15.74	15.77	15.50	15.53	00:00:00
2004-10-13	18,600	15.64	15.88	15.58	15.81	00:00:00
2004-10-14	21,600	15.70	15.86	15.68	15.78	00:00:00
2004-10-15	19,700	15.77	15.81	15.60	15.81	00:00:00
2004-10-18	28,100	15.72	15.72	15.47	15.58	00:00:00
2004-10-19	42,900	15.69	16.04	15.68	15.88	00:00:00
2004-10-20	47,400	15.77	16.20	15.76	16.14	00:00:00
2004-10-21	63,000	16.20	16.35	15.96	15.96	00:00:00
2004-10-22	20,100	15.96	16.30	15.90	16.18	00:00:00
2004-10-25	19,400	15.85	15.95	15.67	15.80	00:00:00
2004-10-26	14,200	15.83	15.88	15.75	15.81	00:00:00
2004-10-27	15,400	15.91	16.23	15.87	16.23	00:00:00
2004-10-28	43,500	16.25	16.58	16.20	16.36	00:00:00
2004-10-29	23,700	16.45	16.52	16.30	16.32	00:00:00
2004-11-01	14,200	16.32	16.32	16.10	16.18	00:00:00
2004-11-02	48,400	16.20	16.61	16.18	16.60	00:00:00
2004-11-03	31,400	16.70	16.70	16.27	16.44	00:00:00
2004-11-04	25,500	16.30	16.32	16.04	16.18	00:00:00
2004-11-05	28,800	16.37	16.37	16.13	16.17	00:00:00
2004-11-08	33,800	16.10	16.39	15.90	16.33	00:00:00
2004-11-09	13,500	16.31	16.56	16.31	16.47	00:00:00
2004-11-10	36,900	16.47	16.82	16.47	16.82	00:00:00
2004-11-11	39,200	16.82	16.99	16.72	16.99	00:00:00
2004-11-12	65,500	16.98	17.15	16.80	17.02	00:00:00
2004-11-15	47,100	17.05	17.27	17.04	17.10	00:00:00
2004-11-16	35,900	17.04	17.05	16.80	16.80	00:00:00
2004-11-17	18,800	16.82	17.18	16.82	17.16	00:00:00
2004-11-18	29,600	17.15	17.21	17.06	17.16	00:00:00
2004-11-19	24,300	17.09	17.18	16.91	16.91	00:00:00
2004-11-22	21,300	16.95	16.99	16.74	16.83	00:00:00
2004-11-23	19,800	16.77	16.93	16.77	16.82	00:00:00
2004-11-24	14,500	16.85	17.15	16.82	17.12	00:00:00
2004-11-25	29,800	17.17	17.29	17.08	17.17	00:00:00
2004-11-26	19,200	17.12	17.15	16.97	17.05	00:00:00
2004-11-29	28,800	17.10	17.25	16.85	16.90	00:00:00
2004-11-30	18,300	16.95	17.00	16.61	16.74	00:00:00
2004-12-01	104,700	16.72	16.72	16.24	16.53	00:00:00
2004-12-02	62,300	16.52	16.68	16.48	16.54	00:00:00
2004-12-03	41,000	16.55	16.65	16.40	16.61	00:00:00
2004-12-06	34,700	16.58	16.87	16.46	16.87	00:00:00
2004-12-07	40,600	16.82	17.05	16.70	16.84	00:00:00
2004-12-08	41,700	16.80	16.99	16.77	16.89	00:00:00
2004-12-09	18,200	16.89	16.98	16.51	16.62	00:00:00
2004-12-10	14,700	16.67	16.77	16.52	16.75	00:00:00
2004-12-13	79,800	16.84	17.14	16.80	16.99	00:00:00
2004-12-14	26,400	17.10	17.16	17.03	17.10	00:00:00
2004-12-15	43,600	17.14	17.20	17.03	17.10	00:00:00
2004-12-16	27,300	17.14	17.27	17.06	17.11	00:00:00
2004-12-17	23,700	17.11	17.16	17.00	17.12	00:00:00
2004-12-20	80,100	17.26	17.43	17.20	17.37	00:00:00
2004-12-21	71,400	17.53	17.79	17.40	17.78	00:00:00
2004-12-22	59,400	17.78	18.05	17.77	18.00	00:00:00
2004-12-23	36,500	17.92	18.01	17.82	17.90	00:00:00
2004-12-24	0	17.90	17.90	17.90	17.90	00:00:00
2004-12-27	77,700	17.65	17.79	17.60	17.73	00:00:00
2004-12-28	51,900	17.71	17.71	17.43	17.54	00:00:00
2004-12-29	56,400	17.50	17.58	17.36	17.38	00:00:00
2004-12-30	20,700	17.37	17.48	17.37	17.45	00:00:00
2004-12-31	0	17.45	17.45	17.45	17.45	00:00:00
2005-01-03	38,600	17.47	17.88	17.46	17.82	00:00:00
2005-01-04	47,600	17.83	18.34	17.65	18.12	00:00:00
2005-01-05	39,500	18.10	18.25	17.86	18.22	00:00:00
2005-01-06	32,700	18.15	18.41	18.02	18.34	00:00:00
2005-01-07	28,500	18.38	18.42	18.15	18.30	00:00:00
2005-01-10	47,100	18.40	18.47	18.04	18.19	00:00:00
2005-01-11	67,600	18.25	18.30	17.72	17.72	00:00:00
2005-01-12	32,300	17.76	17.99	17.72	17.89	00:00:00
2005-01-13	40,300	17.96	18.00	17.84	17.89	00:00:00
2005-01-14	16,500	17.86	17.97	17.76	17.90	00:00:00
2005-01-17	28,600	17.99	18.04	17.88	17.94	00:00:00
2005-01-18	21,900	17.97	17.97	17.73	17.94	00:00:00
2005-01-19	25,600	17.90	17.97	17.76	17.79	00:00:00
2005-01-20	39,800	17.75	17.77	17.48	17.63	00:00:00
2005-01-21	33,500	17.60	17.60	17.48	17.52	00:00:00
2005-01-24	49,100	17.52	17.52	17.17	17.34	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 > >>