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
2003-09-08	110,700	16.30	16.30	15.70	15.95	00:00:00
2003-09-09	72,600	15.98	16.15	15.75	15.95	00:00:00
2003-09-10	111,400	15.85	15.85	15.02	15.15	00:00:00
2003-09-11	79,800	14.95	15.33	14.67	15.27	00:00:00
2003-09-12	244,800	16.00	16.75	15.66	15.85	00:00:00
2003-09-15	99,500	16.05	16.32	15.90	16.00	00:00:00
2003-09-16	113,300	16.20	16.82	16.20	16.63	00:00:00
2003-09-17	135,200	17.00	17.01	16.00	16.30	00:00:00
2003-09-18	78,600	16.00	16.40	15.65	16.40	00:00:00
2003-09-19	54,600	16.40	16.65	16.30	16.35	00:00:00
2003-09-22	55,300	16.10	16.25	15.79	15.90	00:00:00
2003-09-23	82,100	15.95	16.05	15.13	15.25	00:00:00
2003-09-24	60,200	15.40	15.70	14.83	14.85	00:00:00
2003-09-25	88,500	15.00	15.05	14.40	14.64	00:00:00
2003-09-26	58,700	14.25	14.50	13.95	14.50	00:00:00
2003-09-29	34,800	14.30	14.90	14.30	14.45	00:00:00
2003-09-30	44,300	14.50	14.55	14.10	14.10	00:00:00
2003-10-01	35,500	14.26	14.95	14.20	14.80	00:00:00
2003-10-02	30,400	15.10	15.20	14.60	14.70	00:00:00
2003-10-03	6,800	14.70	14.90	14.60	14.77	00:00:00
2003-10-06	27,100	14.80	15.08	14.46	14.65	00:00:00
2003-10-07	26,200	14.53	14.97	14.40	14.71	00:00:00
2003-10-08	37,100	14.60	15.17	14.50	14.90	00:00:00
2003-10-09	35,900	15.10	15.58	14.96	15.45	00:00:00
2003-10-10	32,400	15.40	15.73	15.28	15.43	00:00:00
2003-10-13	30,200	15.40	15.55	15.30	15.50	00:00:00
2003-10-14	24,800	15.50	15.55	15.25	15.30	00:00:00
2003-10-15	51,400	15.40	15.70	15.30	15.52	00:00:00
2003-10-16	37,600	15.50	15.80	15.35	15.50	00:00:00
2003-10-17	14,200	15.55	15.75	15.40	15.75	00:00:00
2003-10-20	36,400	15.75	15.83	15.35	15.42	00:00:00
2003-10-21	56,800	15.47	15.60	15.01	15.25	00:00:00
2003-10-22	50,400	15.20	15.30	14.88	15.05	00:00:00
2003-10-23	42,600	14.70	14.80	14.45	14.65	00:00:00
2003-10-24	19,300	14.65	14.65	14.31	14.57	00:00:00
2003-10-27	36,100	14.60	15.05	14.50	14.75	00:00:00
2003-10-28	30,800	15.00	15.28	14.85	14.90	00:00:00
2003-10-29	32,900	15.30	15.30	14.95	15.00	00:00:00
2003-10-30	35,700	15.10	15.17	14.90	15.08	00:00:00
2003-10-31	28,000	15.10	15.15	14.90	15.05	00:00:00
2003-11-03	147,800	15.05	16.00	15.05	15.93	00:00:00
2003-11-04	104,900	15.95	16.42	15.87	16.15	00:00:00
2003-11-05	57,200	16.15	16.21	15.75	15.88	00:00:00
2003-11-06	49,900	15.80	16.10	15.55	15.95	00:00:00
2003-11-07	51,600	16.00	16.28	16.00	16.12	00:00:00
2003-11-10	60,000	16.10	16.29	15.90	16.00	00:00:00
2003-11-11	37,400	15.90	16.00	15.65	15.80	00:00:00
2003-11-12	33,600	15.70	15.90	15.60	15.90	00:00:00
2003-11-13	40,400	15.95	16.25	15.87	16.10	00:00:00
2003-11-14	74,100	16.12	16.69	16.10	16.58	00:00:00
2003-11-17	102,500	16.37	16.37	15.57	15.90	00:00:00
2003-11-18	80,000	16.00	16.00	15.40	15.50	00:00:00
2003-11-19	41,400	15.38	15.60	15.23	15.50	00:00:00
2003-11-20	138,400	15.45	15.53	14.55	15.10	00:00:00
2003-11-21	71,100	15.00	15.06	14.79	14.95	00:00:00
2003-11-24	34,300	14.96	15.40	14.90	15.38	00:00:00
2003-11-25	49,300	15.40	15.43	15.20	15.42	00:00:00
2003-11-26	54,300	15.40	15.98	15.33	15.63	00:00:00
2003-11-27	44,500	15.85	16.15	15.58	15.70	00:00:00
2003-11-28	35,100	15.84	15.98	15.57	15.68	00:00:00
2003-12-01	42,200	15.90	15.95	15.73	15.90	00:00:00
2003-12-02	58,900	15.85	16.15	15.75	16.05	00:00:00
2003-12-03	34,500	16.00	16.13	15.80	16.00	00:00:00
2003-12-04	67,400	16.05	16.45	16.00	16.30	00:00:00
2003-12-05	34,000	16.20	16.30	15.90	16.25	00:00:00
2003-12-08	29,400	16.22	16.22	15.93	16.10	00:00:00
2003-12-09	34,300	16.25	16.40	16.12	16.20	00:00:00
2003-12-10	26,500	16.05	16.15	15.95	16.08	00:00:00
2003-12-11	28,700	16.15	16.15	15.87	16.00	00:00:00
2003-12-12	34,300	16.05	16.25	15.95	16.06	00:00:00
2003-12-15	68,500	16.50	16.58	16.17	16.17	00:00:00
2003-12-16	42,100	16.15	16.45	16.15	16.40	00:00:00
2003-12-17	44,500	16.40	16.45	16.15	16.17	00:00:00
2003-12-18	29,400	16.20	16.20	15.95	16.15	00:00:00
2003-12-19	64,800	16.05	16.69	16.05	16.50	00:00:00
2003-12-22	35,500	16.50	16.50	16.05	16.16	00:00:00
2003-12-23	22,200	16.10	16.30	16.06	16.15	00:00:00
2003-12-24	0	16.15	16.15	16.15	16.15	00:00:00
2003-12-25	0	16.15	16.15	16.15	16.15	00:00:00
2003-12-26	0	16.15	16.15	16.15	16.15	00:00:00
2003-12-29	21,900	16.16	16.40	16.15	16.30	00:00:00
2003-12-30	16,100	16.45	16.60	16.32	16.60	00:00:00
2003-12-31	0	16.60	16.60	16.60	16.60	00:00:00
2004-01-01	0	16.60	16.60	16.60	16.60	00:00:00
2004-01-02	48,000	16.60	17.05	16.50	17.00	00:00:00
2004-01-05	135,400	17.00	18.00	16.90	17.80	00:00:00
2004-01-06	106,700	17.80	18.33	17.80	18.10	00:00:00
2004-01-07	88,800	18.20	18.30	17.70	17.98	00:00:00
2004-01-08	68,300	18.10	18.37	18.05	18.30	00:00:00
2004-01-09	83,200	18.40	18.46	17.85	18.15	00:00:00
2004-01-12	42,700	18.00	18.25	17.90	18.25	00:00:00
2004-01-13	63,400	18.30	18.65	18.18	18.60	00:00:00
2004-01-14	95,900	18.65	19.35	18.60	19.25	00:00:00
2004-01-15	76,800	19.25	19.55	18.60	18.97	00:00:00
2004-01-16	47,500	19.15	19.50	19.00	19.50	00:00:00
2004-01-19	54,200	19.60	19.74	19.35	19.55	00:00:00
2004-01-20	70,800	19.60	19.60	18.87	19.10	00:00:00
2004-01-21	197,000	18.90	21.10	18.60	20.55	00:00:00
2004-01-22	124,200	20.59	20.59	19.45	19.58	00:00:00
2004-01-23	62,600	19.60	19.78	19.35	19.70	00:00:00
2004-01-26	46,200	19.80	19.80	19.45	19.47	00:00:00
2004-01-27	46,200	19.60	19.65	19.35	19.35	00:00:00
2004-01-28	123,500	19.20	19.50	18.67	18.85	00:00:00
2004-01-29	68,600	18.65	18.95	18.60	18.85	00:00:00
2004-01-30	54,800	19.00	19.28	18.95	19.15	00:00:00
2004-02-02	100,800	19.20	19.25	18.31	18.80	00:00:00
2004-02-03	60,200	18.75	18.87	18.43	18.59	00:00:00
2004-02-04	37,400	18.45	18.55	18.35	18.50	00:00:00
2004-02-05	49,900	18.55	19.08	18.55	18.65	00:00:00
2004-02-06	37,400	18.90	19.00	18.61	18.75	00:00:00
2004-02-09	53,200	18.80	19.20	18.80	19.17	00:00:00
2004-02-10	29,600	19.15	19.33	19.12	19.25	00:00:00
2004-02-11	26,400	19.35	19.35	19.13	19.25	00:00:00
2004-02-12	25,000	19.28	19.39	19.20	19.28	00:00:00
2004-02-13	34,900	19.25	19.25	18.75	18.77	00:00:00
2004-02-16	17,300	18.80	18.95	18.80	18.89	00:00:00
2004-02-17	32,400	18.95	19.25	18.85	19.00	00:00:00
2004-02-18	21,900	19.10	19.20	19.00	19.15	00:00:00
2004-02-19	59,000	19.20	19.65	19.20	19.65	00:00:00
2004-02-20	41,000	19.60	19.60	18.90	19.05	00:00:00
2004-02-23	26,700	19.25	19.50	19.04	19.05	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 > >>