Times Guaranty Limited (511559.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 89.86 | 89.86 | 89.80 | 89.86 | 89.86 | 700 |
| 29 Apr 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
| 26 Apr 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
| 25 Apr 2024 | 88.00 | 88.10 | 88.00 | 88.10 | 88.10 | 60 |
| 24 Apr 2024 | 87.25 | 87.40 | 87.25 | 87.40 | 87.40 | 31 |
| 23 Apr 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 400 |
| 22 Apr 2024 | 90.58 | 91.20 | 90.57 | 90.59 | 90.59 | 568 |
| 19 Apr 2024 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | - |
| 18 Apr 2024 | 92.43 | 92.43 | 92.41 | 92.41 | 92.41 | 386 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | 39 |
| 15 Apr 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | 25 |
| 12 Apr 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | 141 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | 45 |
| 09 Apr 2024 | 107.80 | 107.80 | 102.00 | 102.21 | 102.21 | 497 |
| 08 Apr 2024 | 98.85 | 103.84 | 95.40 | 103.50 | 103.50 | 367 |
| 05 Apr 2024 | 96.80 | 98.95 | 96.80 | 98.90 | 98.90 | 326 |
| 04 Apr 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | 25 |
| 03 Apr 2024 | 95.60 | 95.60 | 92.25 | 92.31 | 92.31 | 792 |
| 02 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 25 |
| 01 Apr 2024 | 90.50 | 92.89 | 87.37 | 89.00 | 89.00 | 261 |
| 28 Mar 2024 | 95.00 | 95.70 | 91.95 | 91.95 | 91.95 | 328 |
| 27 Mar 2024 | 96.75 | 97.00 | 96.75 | 96.75 | 96.75 | 2,305 |
| 26 Mar 2024 | 102.55 | 102.55 | 94.25 | 101.80 | 101.80 | 812 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 95.00 | 97.95 | 94.15 | 97.95 | 97.95 | 1,552 |
| 21 Mar 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | 127 |
| 20 Mar 2024 | 98.05 | 98.05 | 98.00 | 98.00 | 98.00 | 114 |
| 19 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 5 |
| 18 Mar 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | 86 |
| 13 Mar 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | 5 |
| 12 Mar 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 2 |
| 11 Mar 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
| 08 Mar 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
| 07 Mar 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
| 06 Mar 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
| 05 Mar 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
| 04 Mar 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
| 01 Mar 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 10 |
| 29 Feb 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| 28 Feb 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| 27 Feb 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 100 |
| 26 Feb 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 1,004 |
| 23 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 22 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 130 |
| 21 Feb 2024 | 122.10 | 122.10 | 119.10 | 119.10 | 119.10 | 838 |
| 20 Feb 2024 | 116.80 | 121.50 | 116.80 | 121.50 | 121.50 | 275 |
| 16 Feb 2024 | 122.90 | 122.90 | 119.00 | 119.00 | 119.00 | 200 |
| 15 Feb 2024 | 131.75 | 131.75 | 120.50 | 120.65 | 120.65 | 125 |
| 14 Feb 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 262 |
| 13 Feb 2024 | 122.00 | 127.95 | 119.55 | 119.55 | 119.55 | 1,383 |
| 12 Feb 2024 | 119.90 | 122.85 | 117.10 | 122.85 | 122.85 | 5,163 |
| 09 Feb 2024 | 117.90 | 117.90 | 108.40 | 117.00 | 117.00 | 1,646 |
| 08 Feb 2024 | 109.75 | 112.70 | 109.75 | 112.70 | 112.70 | 2,093 |
| 07 Feb 2024 | 107.00 | 109.95 | 105.00 | 107.35 | 107.35 | 932 |
| 06 Feb 2024 | 108.75 | 108.75 | 106.20 | 107.00 | 107.00 | 670 |
| 05 Feb 2024 | 113.80 | 113.80 | 108.75 | 109.75 | 109.75 | 1,488 |
| 02 Feb 2024 | 113.60 | 114.75 | 110.05 | 113.75 | 113.75 | 1,909 |
| 01 Feb 2024 | 116.80 | 116.80 | 112.10 | 113.15 | 113.15 | 910 |
| 31 Jan 2024 | 117.75 | 117.75 | 113.75 | 116.80 | 116.80 | 335 |
| 30 Jan 2024 | 119.70 | 119.70 | 114.35 | 117.80 | 117.80 | 184 |
| 29 Jan 2024 | 112.55 | 117.90 | 112.55 | 117.85 | 117.85 | 2,249 |
| 26 Jan 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
| 25 Jan 2024 | 118.50 | 118.50 | 112.55 | 112.55 | 112.55 | 839 |
| 24 Jan 2024 | 118.30 | 118.70 | 114.00 | 114.70 | 114.70 | 2,195 |
| 23 Jan 2024 | 118.95 | 120.00 | 115.60 | 118.55 | 118.55 | 4,391 |
| 22 Jan 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
| 19 Jan 2024 | 124.95 | 124.95 | 119.05 | 119.55 | 119.55 | 2,102 |
| 18 Jan 2024 | 122.00 | 127.30 | 119.35 | 124.70 | 124.70 | 7,418 |
| 17 Jan 2024 | 124.40 | 128.55 | 117.75 | 125.45 | 125.45 | 14,331 |
| 16 Jan 2024 | 128.00 | 128.75 | 123.60 | 123.90 | 123.90 | 4,649 |
| 12 Jan 2024 | 139.00 | 139.00 | 134.60 | 136.20 | 136.20 | 985 |
| 11 Jan 2024 | 141.60 | 147.85 | 136.30 | 141.00 | 141.00 | 2,346 |
| 10 Jan 2024 | 137.20 | 143.00 | 137.20 | 141.70 | 141.70 | 4,250 |
| 09 Jan 2024 | 137.95 | 147.75 | 137.95 | 142.35 | 142.35 | 2,092 |
| 08 Jan 2024 | 135.10 | 141.85 | 135.10 | 140.75 | 140.75 | 6,625 |
| 05 Jan 2024 | 128.55 | 138.00 | 128.55 | 135.10 | 135.10 | 4,459 |
| 04 Jan 2024 | 133.15 | 136.25 | 132.10 | 133.50 | 133.50 | 7,962 |
| 03 Jan 2024 | 136.10 | 143.00 | 129.40 | 139.05 | 139.05 | 5,873 |
| 02 Jan 2024 | 142.70 | 142.70 | 135.35 | 136.20 | 136.20 | 10,885 |
| 29 Dec 2023 | 135.91 | 135.91 | 135.91 | 135.91 | 135.91 | 2,467 |
| 28 Dec 2023 | 143.06 | 144.01 | 143.06 | 143.06 | 143.06 | 16,820 |
| 27 Dec 2023 | 166.42 | 166.42 | 150.58 | 150.58 | 150.58 | 6,731 |
| 26 Dec 2023 | 158.50 | 158.50 | 153.00 | 158.50 | 158.50 | 21,992 |
| 22 Dec 2023 | 147.00 | 150.96 | 145.00 | 150.96 | 150.96 | 35,362 |
| 21 Dec 2023 | 131.99 | 143.78 | 117.64 | 143.78 | 143.78 | 79,251 |
| 20 Dec 2023 | 128.05 | 130.71 | 118.46 | 130.71 | 130.71 | 142,252 |
| 19 Dec 2023 | 117.90 | 118.83 | 111.99 | 118.83 | 118.83 | 291,301 |
| 18 Dec 2023 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | 95,010 |
| 15 Dec 2023 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | 41,292 |
| 14 Dec 2023 | 69.89 | 70.65 | 67.25 | 68.78 | 68.78 | 5,410 |
| 13 Dec 2023 | 68.51 | 71.01 | 68.51 | 68.94 | 68.94 | 5,349 |
| 12 Dec 2023 | 72.32 | 72.32 | 66.91 | 69.55 | 69.55 | 3,776 |
| 11 Dec 2023 | 71.12 | 73.40 | 71.12 | 72.25 | 72.25 | 3,138 |
| 08 Dec 2023 | 74.18 | 74.18 | 70.96 | 71.99 | 71.99 | 1,443 |
| 07 Dec 2023 | 73.16 | 73.85 | 72.92 | 72.92 | 72.92 | 504 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.