TIAUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 8.87 | -0.320 | -3.48% | 9.17 | 9.35 | 8.70 | 658,561.00 |
May 23 2024 | 9.19 | -0.350 | -3.67% | 9.59 | 9.81 | 8.58 | 1,169,635.00 |
May 22 2024 | 9.54 | -0.190 | -1.95% | 9.76 | 10.33 | 9.29 | 464,209.00 |
May 21 2024 | 9.73 | 0.100 | 1.04% | 9.60 | 9.99 | 9.45 | 1,115,557.00 |
May 20 2024 | 9.63 | 0.830 | 9.43% | 8.82 | 9.64 | 8.52 | 1,384,067.00 |
May 19 2024 | 8.80 | -0.710 | -7.47% | 9.48 | 9.60 | 8.74 | 460,315.00 |
May 18 2024 | 9.51 | 0.020 | 0.21% | 9.46 | 9.67 | 9.32 | 633,043.00 |
May 17 2024 | 9.49 | 0.530 | 5.92% | 8.96 | 9.86 | 8.86 | 1,198,420.00 |
May 16 2024 | 8.96 | 0.020 | 0.22% | 8.91 | 9.26 | 8.62 | 633,540.00 |
May 15 2024 | 8.94 | 0.780 | 9.56% | 8.18 | 9.16 | 8.00 | 1,154,881.00 |
May 14 2024 | 8.16 | -0.750 | -8.42% | 8.92 | 8.99 | 8.14 | 604,766.00 |
May 13 2024 | 8.91 | -0.230 | -2.52% | 9.17 | 9.39 | 8.63 | 636,577.00 |
May 12 2024 | 9.14 | 0.090 | 0.99% | 9.05 | 9.28 | 8.97 | 272,116.00 |
May 11 2024 | 9.05 | -0.070 | -0.77% | 9.13 | 9.32 | 9.00 | 351,154.00 |
May 10 2024 | 9.12 | -0.500 | -5.20% | 9.62 | 9.90 | 8.99 | 824,796.00 |
May 09 2024 | 9.62 | 0.230 | 2.45% | 9.38 | 9.71 | 9.25 | 440,945.00 |
May 08 2024 | 9.39 | -0.120 | -1.26% | 9.45 | 9.68 | 9.29 | 545,502.00 |
May 07 2024 | 9.51 | -0.700 | -6.86% | 10.20 | 10.38 | 9.44 | 903,539.00 |
May 06 2024 | 10.21 | -0.030 | -0.29% | 10.24 | 10.69 | 10.04 | 884,834.00 |
May 05 2024 | 10.24 | 0.210 | 2.09% | 10.05 | 10.81 | 9.79 | 679,447.00 |
May 04 2024 | 10.03 | -0.130 | -1.28% | 10.12 | 10.30 | 9.96 | 555,646.00 |
May 03 2024 | 10.16 | 0.00 | 0.00% | 10.16 | 10.46 | 9.74 | 775,069.00 |
May 02 2024 | 10.16 | 0.420 | 4.31% | 9.71 | 10.36 | 9.34 | 598,411.00 |
May 01 2024 | 9.74 | 0.250 | 2.63% | 9.51 | 10.02 | 8.93 | 965,752.00 |
Apr 30 2024 | 9.49 | -0.300 | -3.06% | 9.73 | 9.88 | 8.92 | 1,119,708.00 |
Apr 29 2024 | 9.79 | -0.240 | -2.39% | 10.08 | 10.18 | 9.37 | 1,018,567.00 |
Apr 28 2024 | 10.03 | -0.300 | -2.90% | 10.30 | 10.55 | 10.01 | 336,338.00 |
Apr 27 2024 | 10.33 | -0.190 | -1.81% | 10.54 | 10.60 | 9.92 | 818,025.00 |
Apr 26 2024 | 10.52 | -0.190 | -1.77% | 10.69 | 10.84 | 10.23 | 544,298.00 |
Apr 25 2024 | 10.71 | -0.350 | -3.16% | 11.06 | 11.14 | 10.56 | 130,030.00 |
Apr 24 2024 | 11.06 | -1.09 | -8.97% | 12.02 | 12.25 | 10.88 | 1,003,715.00 |
Apr 23 2024 | 12.15 | 0.680 | 5.93% | 11.41 | 12.19 | 10.84 | 1,197,241.00 |
Apr 22 2024 | 11.47 | -0.040 | -0.35% | 11.45 | 11.81 | 11.31 | 1,458,616.00 |
Apr 21 2024 | 11.51 | -0.380 | -3.20% | 11.94 | 12.44 | 11.27 | 1,067,660.00 |
Apr 20 2024 | 11.89 | 1.18 | 11.02% | 10.71 | 12.11 | 10.61 | 1,256,296.00 |
Apr 19 2024 | 10.71 | 0.610 | 6.04% | 10.22 | 11.73 | 9.32 | 2,075,615.00 |
Apr 18 2024 | 10.10 | 0.170 | 1.71% | 9.96 | 10.18 | 9.37 | 1,271,606.00 |
Apr 17 2024 | 9.93 | -1.40 | -12.36% | 11.29 | 11.47 | 9.92 | 1,740,248.00 |
Apr 16 2024 | 11.33 | 1.70 | 17.65% | 9.72 | 11.67 | 9.62 | 2,796,548.00 |
Apr 15 2024 | 9.63 | -1.07 | -10.00% | 10.47 | 10.64 | 9.20 | 1,523,909.00 |
Apr 14 2024 | 10.70 | 0.610 | 6.05% | 10.02 | 11.77 | 9.32 | 3,988,405.00 |
Apr 13 2024 | 10.09 | 1.27 | 14.40% | 8.78 | 10.40 | 7.24 | 3,776,409.00 |
Apr 12 2024 | 8.82 | -2.00 | -18.48% | 10.88 | 11.23 | 7.43 | 2,510,113.00 |
Apr 11 2024 | 10.82 | -0.600 | -5.25% | 11.37 | 11.48 | 10.79 | 444,320.00 |
Apr 10 2024 | 11.42 | -0.170 | -1.47% | 11.58 | 11.69 | 10.78 | 552,051.00 |
Apr 09 2024 | 11.59 | -0.890 | -7.13% | 12.49 | 12.58 | 11.45 | 531,723.00 |
Apr 08 2024 | 12.48 | 0.260 | 2.13% | 12.19 | 12.87 | 11.88 | 955,605.00 |
Apr 07 2024 | 12.22 | 0.180 | 1.50% | 12.02 | 12.34 | 12.00 | 333,716.00 |
Apr 06 2024 | 12.04 | 0.180 | 1.52% | 11.79 | 12.18 | 11.73 | 311,454.00 |
Apr 05 2024 | 11.86 | -0.430 | -3.50% | 12.27 | 12.36 | 11.36 | 540,100.00 |
Apr 04 2024 | 12.29 | 0.280 | 2.33% | 11.92 | 12.70 | 11.61 | 528,869.00 |
Apr 03 2024 | 12.01 | -0.050 | -0.41% | 12.03 | 12.48 | 11.61 | 585,386.00 |
Apr 02 2024 | 12.06 | -1.15 | -8.71% | 13.13 | 13.25 | 12.00 | 883,918.00 |
Apr 01 2024 | 13.21 | -1.07 | -7.49% | 14.27 | 14.49 | 12.79 | 1,039,871.00 |
Mar 31 2024 | 14.28 | -0.180 | -1.24% | 14.47 | 14.97 | 14.18 | 462,858.00 |
Mar 30 2024 | 14.46 | -0.810 | -5.30% | 15.22 | 15.31 | 14.36 | 469,844.00 |
Mar 29 2024 | 15.27 | 1.15 | 8.14% | 14.13 | 15.52 | 14.01 | 1,308,363.00 |
Mar 28 2024 | 14.12 | 0.240 | 1.73% | 13.91 | 14.49 | 13.61 | 838,017.00 |
Mar 27 2024 | 13.88 | 0.020 | 0.14% | 13.85 | 14.36 | 13.43 | 899,795.00 |
Mar 26 2024 | 13.86 | -0.170 | -1.21% | 14.02 | 14.77 | 13.59 | 624,130.00 |
Mar 25 2024 | 14.03 | 0.370 | 2.71% | 13.61 | 14.57 | 13.47 | 1,531,923.00 |
Mar 24 2024 | 13.66 | 0.250 | 1.86% | 13.39 | 13.74 | 13.10 | 564,780.00 |
Mar 23 2024 | 13.41 | -0.340 | -2.47% | 13.73 | 13.97 | 13.35 | 657,016.00 |
Mar 22 2024 | 13.75 | -1.02 | -6.91% | 14.69 | 14.86 | 13.35 | 798,753.00 |
Mar 21 2024 | 14.77 | -0.020 | -0.14% | 14.84 | 15.40 | 14.30 | 1,038,646.00 |
Mar 20 2024 | 14.79 | 1.16 | 8.51% | 13.78 | 15.04 | 12.51 | 1,568,769.00 |
Mar 19 2024 | 13.63 | 0.720 | 5.58% | 12.92 | 14.89 | 11.53 | 2,588,712.00 |
Mar 18 2024 | 12.91 | -1.18 | -8.37% | 14.12 | 14.30 | 12.78 | 662,257.00 |
Mar 17 2024 | 14.09 | 0.390 | 2.85% | 13.76 | 14.45 | 13.02 | 989,132.00 |
Mar 16 2024 | 13.70 | -1.65 | -10.75% | 15.31 | 16.10 | 13.20 | 1,564,047.00 |
Mar 15 2024 | 15.35 | -1.15 | -6.97% | 16.56 | 16.84 | 14.02 | 2,004,331.00 |
Mar 14 2024 | 16.50 | -0.750 | -4.35% | 17.21 | 17.77 | 15.70 | 842,748.00 |
Mar 13 2024 | 17.25 | -0.710 | -3.95% | 17.96 | 18.34 | 16.88 | 1,164,550.00 |
Mar 12 2024 | 17.96 | 1.41 | 8.52% | 16.56 | 18.50 | 16.08 | 2,396,682.00 |
Mar 11 2024 | 16.55 | 0.570 | 3.57% | 15.95 | 16.58 | 15.20 | 1,732,793.00 |
Mar 10 2024 | 15.98 | -0.740 | -4.43% | 16.67 | 17.30 | 15.60 | 747,233.00 |
Mar 09 2024 | 16.72 | 0.590 | 3.66% | 16.16 | 17.70 | 16.02 | 169,487.00 |
Mar 08 2024 | 16.13 | -0.690 | -4.10% | 16.72 | 17.29 | 15.84 | 978,688.00 |
Mar 07 2024 | 16.82 | 0.690 | 4.28% | 16.16 | 16.89 | 15.85 | 817,599.00 |
Mar 06 2024 | 16.13 | 0.490 | 3.13% | 15.53 | 16.34 | 14.91 | 1,118,038.00 |
Mar 05 2024 | 15.64 | 0.010 | 0.06% | 15.65 | 17.43 | 13.75 | 2,455,960.00 |
Mar 04 2024 | 15.63 | -0.760 | -4.64% | 16.36 | 16.55 | 15.11 | 1,405,280.00 |
Mar 03 2024 | 16.39 | -0.340 | -2.03% | 16.66 | 16.86 | 14.97 | 772,587.00 |
Mar 02 2024 | 16.73 | -0.290 | -1.70% | 16.99 | 17.15 | 16.31 | 517,422.00 |
Mar 01 2024 | 17.02 | 0.410 | 2.47% | 16.53 | 17.17 | 16.37 | 655,892.00 |
Feb 29 2024 | 16.61 | 0.100 | 0.61% | 16.50 | 18.24 | 16.11 | 1,342,765.00 |
Feb 28 2024 | 16.51 | -0.530 | -3.11% | 17.00 | 17.46 | 14.99 | 1,327,532.00 |
Feb 27 2024 | 17.04 | -0.280 | -1.62% | 17.35 | 17.83 | 16.70 | 734,231.00 |
Feb 26 2024 | 17.32 | 0.520 | 3.10% | 16.83 | 17.55 | 16.16 | 801,796.00 |
Feb 25 2024 | 16.80 | -0.250 | -1.47% | 17.05 | 17.48 | 16.79 | 461,560.00 |
Feb 24 2024 | 17.05 | 0.610 | 3.71% | 16.38 | 17.09 | 16.04 | 401,873.00 |