ADT Inc Historical Data - 541 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
ADT Inc (541)
ADT Inc (541) Historical

ADT Inc (541)

7.30

0.55

(8.15%)

Closed June 23 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	7.35294117647	6.8	6.8	6.7	612	6.79795752	DE
4	0.55	8.14814814815	6.75	6.95	6.7	479	6.84469729	DE
12	1.4	23.7288135593	5.9	6.95	5.85	457	6.39642205	DE
26	1.1	17.7419354839	6.2	6.95	5.65	397	6.20572439	DE
52	1.5	25.8620689655	5.8	6.95	5.2	524	5.99193621	DE
156	1.5	25.8620689655	5.8	6.95	5.2	524	5.99193621	DE
260	1.5	25.8620689655	5.8	6.95	5.2	524	5.99193621	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	6.7	0	0.00	6.7	6.7	6.7	0
1718915220	6.7	0	0.00	6.7	6.7	6.7	0
1718828820	6.7	0	0.00	6.7	6.7	6.7	0
1718742420	6.7	0	0.00	6.7	6.7	6.7	0
1718656020	6.7	-0.1	-1.47	6.7	6.7	6.7	25
1718396820	6.8	-0.05	-0.73	6.8	6.8	6.8	1199
1718310420	6.85	-0.05	-0.72	6.85	6.85	6.85	1
1718224020	6.9	0.15	2.22	6.9	6.95	6.9	1120
1718137620	6.75	0	0.00	6.75	6.75	6.75	0
1718051220	6.75	0	0.00	6.75	6.75	6.75	0
1717792020	6.75	0	0.00	6.75	6.75	6.75	0
1717705620	6.75	0	0.00	6.75	6.75	6.75	0
1717619220	6.75	0.1	1.50	6.75	6.75	6.75	50
1717532820	6.65	0	0.00	6.65	6.65	6.65	0
1717446420	6.65	0	0.00	6.65	6.65	6.65	0
1717187220	6.65	0	0.00	6.65	6.65	6.65	0
1717100820	6.65	0	0.00	6.65	6.65	6.65	0
1717014420	6.65	0	0.00	6.65	6.65	6.65	0
1716928020	6.65	0	0.00	6.65	6.65	6.65	0
1716841620	6.65	0	0.00	6.65	6.65	6.65	0
1716582420	6.65	0	0.00	6.65	6.65	6.65	0
1716496020	6.65	0	0.00	6.65	6.65	6.65	0
1716409620	6.65	0	0.00	6.65	6.65	6.65	0
1716323220	6.65	0	0.00	6.65	6.65	6.65	0
1716236820	6.65	0	0.00	6.65	6.65	6.65	0
1715977620	6.65	0	0.00	6.65	6.65	6.65	0
1715891220	6.65	0.7	11.76	6.65	6.65	6.65	105
1715804820	5.95	0	0.00	5.95	5.95	5.95	0
1715718420	5.95	0	0.00	5.95	5.95	5.95	0
1715632020	5.95	0	0.00	5.95	5.95	5.95	0
1715372820	5.95	0	0.00	5.95	5.95	5.95	0
1715286420	5.95	0	0.00	5.95	5.95	5.95	0
1715200020	5.95	0	0.00	5.95	5.95	5.95	0
1715113620	5.95	0	0.00	5.95	5.95	5.95	0
1715027220	5.95	0	0.00	5.95	5.95	5.95	0
1714768020	5.95	0	0.00	5.95	5.95	5.95	0
1714681620	5.95	0	0.00	5.95	5.95	5.95	0
1714508820	5.95	0	0.00	5.95	5.95	5.95	0
1714422420	5.95	0	0.00	5.95	5.95	5.95	0
1714163220	5.95	0	0.00	5.95	5.95	5.95	0
1714076820	5.95	0	0.00	5.95	5.95	5.95	0
1713990420	5.95	0	0.00	5.95	5.95	5.95	0
1713904020	5.95	0	0.00	5.95	5.95	5.95	0
1713817620	5.95	0	0.00	5.95	5.95	5.95	0
1713558420	5.95	0	0.00	5.95	5.95	5.95	0
1713472020	5.95	0	0.00	5.95	5.95	5.95	0
1713385620	5.95	0	0.00	5.95	5.95	5.95	0
1713299220	5.95	0	0.00	5.95	5.95	5.95	0
1713212820	5.95	-0.2	-3.25	5.95	5.95	5.95	100
1712953560	6.15	0	0.00	6.15	6.15	6.15	0
1712867160	6.15	0	0.00	6.15	6.15	6.15	0
1712780760	6.15	0.05	0.82	6.15	6.15	6.15	1631
1712694360	6.1	0.15	2.52	6.1	6.1	6.1	40
1712607960	5.95	0.1	1.71	5.95	5.95	5.95	2
1712348820	5.85	-0.05	-0.85	5.85	5.85	5.85	855
1712262360	5.9	-0.3	-4.84	5.9	5.9	5.9	350
1712179620	6.2	0	0.00	6.2	6.2	6.2	0
1712093220	6.2	0	0.00	6.2	6.2	6.2	0
1711661220	6.2	0	0.00	6.2	6.2	6.2	0
1711574820	6.2	0.05	0.81	6.2	6.2	6.2	10
1711432800	6.15	0	0.00	6.15	6.15	6.15	0
1711346400	6.15	0	0.00	6.15	6.15	6.15	0

NLBNPIT1YYB9 20991231 18...

Moss Carbon Credit

NLBNPIT1YY20 20240621 3.2

Cemex SAB De CV

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions