T.V. Today Network Limited (532515.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 230.15 | 239.55 | 228.00 | 235.40 | 235.40 | 28,775 |
| 23 Apr 2024 | 225.80 | 229.00 | 225.45 | 228.30 | 228.30 | 9,714 |
| 22 Apr 2024 | 229.75 | 229.75 | 224.00 | 226.20 | 226.20 | 1,415 |
| 19 Apr 2024 | 222.85 | 224.40 | 218.65 | 223.00 | 223.00 | 18,268 |
| 18 Apr 2024 | 227.80 | 227.80 | 222.40 | 224.25 | 224.25 | 11,653 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 221.95 | 224.75 | 221.85 | 223.85 | 223.85 | 3,252 |
| 15 Apr 2024 | 217.05 | 224.75 | 216.75 | 222.00 | 222.00 | 31,973 |
| 12 Apr 2024 | 230.85 | 231.75 | 227.50 | 229.30 | 229.30 | 10,868 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 235.05 | 235.05 | 229.50 | 231.50 | 231.50 | 3,875 |
| 09 Apr 2024 | 238.20 | 238.20 | 231.00 | 232.10 | 232.10 | 1,566 |
| 08 Apr 2024 | 233.60 | 235.30 | 231.80 | 233.60 | 233.60 | 18,497 |
| 05 Apr 2024 | 232.15 | 234.90 | 228.50 | 231.25 | 231.25 | 18,168 |
| 04 Apr 2024 | 232.95 | 234.10 | 229.95 | 232.40 | 232.40 | 3,367 |
| 03 Apr 2024 | 224.05 | 229.95 | 221.30 | 228.35 | 228.35 | 3,328 |
| 02 Apr 2024 | 221.00 | 225.00 | 219.30 | 223.20 | 223.20 | 14,067 |
| 01 Apr 2024 | 212.00 | 224.40 | 212.00 | 221.15 | 221.15 | 34,513 |
| 28 Mar 2024 | 211.45 | 217.00 | 210.85 | 211.65 | 211.65 | 21,860 |
| 27 Mar 2024 | 210.90 | 215.30 | 210.55 | 211.60 | 211.60 | 15,968 |
| 26 Mar 2024 | 212.65 | 216.25 | 210.00 | 210.90 | 210.90 | 10,640 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 213.00 | 217.85 | 210.50 | 211.50 | 211.50 | 21,696 |
| 21 Mar 2024 | 215.25 | 215.45 | 213.00 | 213.70 | 213.70 | 14,573 |
| 20 Mar 2024 | 215.35 | 215.35 | 212.00 | 214.05 | 214.05 | 3,771 |
| 19 Mar 2024 | 216.30 | 218.75 | 213.00 | 213.25 | 213.25 | 9,521 |
| 18 Mar 2024 | 216.15 | 221.90 | 214.15 | 215.05 | 215.05 | 17,716 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 206.50 | 219.65 | 203.65 | 214.10 | 214.10 | 31,718 |
| 13 Mar 2024 | 221.05 | 221.05 | 204.15 | 206.50 | 206.50 | 65,395 |
| 12 Mar 2024 | 229.70 | 229.70 | 215.50 | 216.70 | 216.70 | 30,229 |
| 11 Mar 2024 | 235.65 | 235.65 | 222.55 | 224.05 | 224.05 | 20,363 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 231.50 | 235.75 | 231.50 | 232.05 | 232.05 | 13,272 |
| 06 Mar 2024 | 241.00 | 241.85 | 231.00 | 231.55 | 231.55 | 24,990 |
| 05 Mar 2024 | 247.35 | 247.35 | 240.20 | 240.85 | 240.85 | 2,044 |
| 04 Mar 2024 | 249.75 | 249.75 | 242.00 | 245.20 | 245.20 | 9,382 |
| 01 Mar 2024 | 248.00 | 248.00 | 240.85 | 243.15 | 243.15 | 23,455 |
| 29 Feb 2024 | 244.90 | 244.90 | 236.10 | 239.35 | 239.35 | 8,144 |
| 28 Feb 2024 | 244.00 | 248.35 | 237.75 | 240.30 | 240.30 | 10,552 |
| 27 Feb 2024 | 248.85 | 251.85 | 241.95 | 243.65 | 243.65 | 26,516 |
| 26 Feb 2024 | 252.65 | 253.20 | 247.20 | 248.75 | 248.75 | 8,408 |
| 23 Feb 2024 | 256.35 | 256.35 | 251.40 | 252.65 | 252.65 | 8,745 |
| 22 Feb 2024 | 254.30 | 259.20 | 247.30 | 254.65 | 254.65 | 23,875 |
| 21 Feb 2024 | 264.55 | 264.80 | 251.00 | 252.40 | 252.40 | 56,723 |
| 20 Feb 2024 | 265.45 | 267.30 | 261.10 | 262.65 | 262.65 | 36,557 |
| 16 Feb 2024 | 263.15 | 263.15 | 256.55 | 259.65 | 259.65 | 76,206 |
| 15 Feb 2024 | 245.75 | 263.70 | 243.00 | 257.65 | 257.65 | 160,116 |
| 14 Feb 2024 | 244.10 | 247.15 | 242.00 | 244.10 | 244.10 | 21,572 |
| 13 Feb 2024 | 239.90 | 249.80 | 235.70 | 244.10 | 244.10 | 25,282 |
| 12 Feb 2024 | 250.70 | 262.00 | 237.65 | 240.40 | 240.40 | 36,499 |
| 09 Feb 2024 | 241.00 | 242.05 | 232.00 | 236.00 | 236.00 | 27,408 |
| 08 Feb 2024 | 251.90 | 251.90 | 237.65 | 240.15 | 240.15 | 15,251 |
| 07 Feb 2024 | 253.50 | 253.50 | 244.80 | 246.95 | 246.95 | 8,876 |
| 06 Feb 2024 | 245.25 | 251.25 | 241.90 | 248.55 | 248.55 | 21,694 |
| 05 Feb 2024 | 251.60 | 251.60 | 241.30 | 244.55 | 244.55 | 7,233 |
| 02 Feb 2024 | 249.85 | 251.65 | 240.80 | 244.05 | 244.05 | 7,247 |
| 01 Feb 2024 | 254.25 | 254.25 | 243.30 | 247.90 | 247.90 | 3,396 |
| 31 Jan 2024 | 252.55 | 256.60 | 246.70 | 249.35 | 249.35 | 24,228 |
| 30 Jan 2024 | 239.95 | 254.80 | 235.80 | 251.90 | 251.90 | 29,063 |
| 29 Jan 2024 | 235.75 | 239.70 | 233.15 | 236.30 | 236.30 | 6,210 |
| 26 Jan 2024 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | - |
| 25 Jan 2024 | 234.30 | 240.15 | 229.00 | 231.10 | 231.10 | 8,632 |
| 24 Jan 2024 | 232.50 | 237.45 | 231.00 | 234.35 | 234.35 | 15,543 |
| 23 Jan 2024 | 250.00 | 250.00 | 230.60 | 232.50 | 232.50 | 12,236 |
| 22 Jan 2024 | 242.75 | 242.75 | 242.75 | 242.75 | 242.75 | - |
| 19 Jan 2024 | 248.05 | 250.00 | 241.65 | 242.75 | 242.75 | 14,550 |
| 18 Jan 2024 | 245.65 | 248.55 | 238.95 | 242.70 | 242.70 | 30,077 |
| 17 Jan 2024 | 240.40 | 256.25 | 240.40 | 248.10 | 248.10 | 21,512 |
| 16 Jan 2024 | 247.10 | 252.50 | 242.00 | 242.50 | 242.50 | 31,490 |
| 12 Jan 2024 | 260.75 | 261.85 | 252.00 | 252.65 | 252.65 | 9,705 |
| 11 Jan 2024 | 265.70 | 265.75 | 256.10 | 258.20 | 258.20 | 45,085 |
| 10 Jan 2024 | 253.85 | 274.10 | 250.85 | 261.75 | 261.75 | 66,426 |
| 09 Jan 2024 | 258.00 | 259.85 | 250.40 | 251.30 | 251.30 | 33,671 |
| 08 Jan 2024 | 249.00 | 262.00 | 245.55 | 254.65 | 254.65 | 84,026 |
| 05 Jan 2024 | 229.95 | 245.30 | 224.95 | 242.20 | 242.20 | 161,550 |
| 04 Jan 2024 | 221.90 | 231.45 | 219.75 | 228.50 | 228.50 | 17,365 |
| 03 Jan 2024 | 216.05 | 221.00 | 216.05 | 218.35 | 218.35 | 19,707 |
| 02 Jan 2024 | 217.20 | 221.05 | 214.55 | 218.80 | 218.80 | 16,546 |
| 29 Dec 2023 | 217.85 | 217.85 | 212.85 | 213.90 | 213.90 | 4,330 |
| 28 Dec 2023 | 215.15 | 216.00 | 211.55 | 213.55 | 213.55 | 6,161 |
| 27 Dec 2023 | 219.90 | 219.90 | 207.65 | 210.90 | 210.90 | 40,076 |
| 26 Dec 2023 | 219.00 | 219.00 | 213.85 | 215.55 | 215.55 | 2,533 |
| 22 Dec 2023 | 215.00 | 216.35 | 212.30 | 213.30 | 213.30 | 4,171 |
| 21 Dec 2023 | 209.95 | 214.10 | 205.40 | 211.85 | 211.85 | 4,815 |
| 20 Dec 2023 | 217.00 | 224.35 | 209.00 | 210.50 | 210.50 | 59,826 |
| 19 Dec 2023 | 216.80 | 218.85 | 214.20 | 215.75 | 215.75 | 4,742 |
| 18 Dec 2023 | 213.10 | 216.85 | 212.95 | 214.10 | 214.10 | 17,269 |
| 15 Dec 2023 | 215.70 | 215.70 | 212.10 | 213.05 | 213.05 | 3,153 |
| 14 Dec 2023 | 217.00 | 217.00 | 210.20 | 211.45 | 211.45 | 15,535 |
| 13 Dec 2023 | 210.05 | 215.55 | 210.05 | 214.90 | 214.90 | 3,396 |
| 12 Dec 2023 | 211.05 | 221.50 | 211.05 | 214.90 | 214.90 | 11,264 |
| 11 Dec 2023 | 219.95 | 219.95 | 212.20 | 214.50 | 214.50 | 3,615 |
| 08 Dec 2023 | 213.00 | 216.95 | 210.70 | 211.25 | 211.25 | 15,988 |
| 07 Dec 2023 | 219.00 | 219.00 | 214.00 | 216.25 | 216.25 | 11,028 |
| 06 Dec 2023 | 211.85 | 217.95 | 211.00 | 214.75 | 214.75 | 50,317 |
| 05 Dec 2023 | 208.10 | 214.00 | 208.10 | 211.85 | 211.85 | 14,911 |
| 04 Dec 2023 | 212.80 | 215.30 | 208.05 | 209.90 | 209.90 | 25,591 |
| 01 Dec 2023 | 207.70 | 213.00 | 205.30 | 208.95 | 208.95 | 10,320 |
| 30 Nov 2023 | 207.85 | 207.85 | 202.15 | 204.05 | 204.05 | 14,282 |
| *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.