Tarmat Limited (532869.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 85.01 | 86.50 | 85.00 | 85.00 | 85.00 | 11,647 |
| 02 May 2024 | 89.50 | 89.50 | 86.60 | 86.60 | 86.60 | 11,945 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | 33,374 |
| 29 Apr 2024 | 91.30 | 91.30 | 90.16 | 90.16 | 90.16 | 7,358 |
| 26 Apr 2024 | 93.50 | 93.50 | 92.00 | 92.00 | 92.00 | 6,681 |
| 25 Apr 2024 | 94.17 | 95.17 | 93.60 | 93.60 | 93.60 | 6,381 |
| 24 Apr 2024 | 97.05 | 97.05 | 95.15 | 95.51 | 95.51 | 5,735 |
| 23 Apr 2024 | 94.02 | 97.35 | 94.02 | 97.05 | 97.05 | 7,633 |
| 22 Apr 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | 222 |
| 19 Apr 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | 263 |
| 18 Apr 2024 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | 308 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 282 |
| 15 Apr 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | 58 |
| 12 Apr 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | 152,764 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 136 |
| 09 Apr 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | 1,187 |
| 08 Apr 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | 10,367 |
| 05 Apr 2024 | 115.00 | 115.92 | 112.00 | 115.00 | 115.00 | 20,546 |
| 04 Apr 2024 | 108.00 | 110.40 | 108.00 | 110.40 | 110.40 | 11,693 |
| 03 Apr 2024 | 102.00 | 105.15 | 102.00 | 105.15 | 105.15 | 15,769 |
| 02 Apr 2024 | 98.00 | 100.15 | 97.90 | 100.15 | 100.15 | 21,458 |
| 01 Apr 2024 | 88.50 | 95.39 | 88.50 | 95.39 | 95.39 | 17,061 |
| 28 Mar 2024 | 93.95 | 93.95 | 87.55 | 90.85 | 90.85 | 13,060 |
| 27 Mar 2024 | 93.80 | 95.70 | 91.00 | 91.60 | 91.60 | 66,709 |
| 26 Mar 2024 | 97.80 | 97.80 | 93.80 | 93.80 | 93.80 | 4,092 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 100.00 | 100.00 | 97.80 | 98.70 | 98.70 | 2,150 |
| 21 Mar 2024 | 95.05 | 99.30 | 94.30 | 97.65 | 97.65 | 10,423 |
| 20 Mar 2024 | 97.30 | 97.30 | 94.55 | 94.60 | 94.60 | 14,916 |
| 19 Mar 2024 | 88.00 | 92.70 | 87.10 | 92.70 | 92.70 | 14,415 |
| 18 Mar 2024 | 88.10 | 91.00 | 88.00 | 88.30 | 88.30 | 14,233 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 96.90 | 101.00 | 96.90 | 97.00 | 97.00 | 24,349 |
| 13 Mar 2024 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | 5,634 |
| 12 Mar 2024 | 107.50 | 111.00 | 107.35 | 107.35 | 107.35 | 2,449 |
| 11 Mar 2024 | 117.00 | 120.80 | 111.00 | 113.00 | 113.00 | 9,339 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 106.05 | 116.80 | 105.70 | 116.80 | 116.80 | 39,119 |
| 06 Mar 2024 | 111.35 | 111.35 | 111.25 | 111.25 | 111.25 | 2,496 |
| 05 Mar 2024 | 120.00 | 123.20 | 117.10 | 117.10 | 117.10 | 11,862 |
| 04 Mar 2024 | 127.15 | 127.15 | 123.25 | 123.25 | 123.25 | 23,489 |
| 01 Mar 2024 | 135.90 | 135.90 | 135.35 | 135.35 | 135.35 | 6,310 |
| 29 Feb 2024 | 138.65 | 146.00 | 134.80 | 142.45 | 142.45 | 45,688 |
| 28 Feb 2024 | 143.90 | 151.00 | 133.72 | 141.89 | 141.89 | 52,108 |
| 27 Feb 2024 | 148.25 | 152.89 | 140.95 | 147.76 | 147.76 | 207,865 |
| 26 Feb 2024 | 143.00 | 145.64 | 125.35 | 144.86 | 144.86 | 649,239 |
| 23 Feb 2024 | 118.50 | 132.40 | 118.00 | 132.40 | 132.40 | 1,157,561 |
| 22 Feb 2024 | 101.33 | 110.34 | 100.00 | 110.34 | 110.34 | 512,227 |
| 21 Feb 2024 | 79.20 | 91.95 | 79.20 | 91.95 | 91.95 | 264,727 |
| 20 Feb 2024 | 78.01 | 80.00 | 75.50 | 76.63 | 76.63 | 23,480 |
| 16 Feb 2024 | 83.15 | 84.65 | 80.00 | 80.87 | 80.87 | 25,952 |
| 15 Feb 2024 | 85.05 | 87.00 | 82.00 | 82.50 | 82.50 | 30,785 |
| 14 Feb 2024 | 89.87 | 89.87 | 85.00 | 85.89 | 85.89 | 17,594 |
| 13 Feb 2024 | 84.48 | 88.75 | 83.84 | 88.57 | 88.57 | 3,514 |
| 12 Feb 2024 | 94.00 | 94.25 | 85.31 | 85.78 | 85.78 | 18,368 |
| 09 Feb 2024 | 98.15 | 98.15 | 92.90 | 94.70 | 94.70 | 10,806 |
| 08 Feb 2024 | 102.13 | 102.13 | 96.00 | 96.49 | 96.49 | 24,247 |
| 07 Feb 2024 | 102.00 | 102.65 | 100.00 | 100.13 | 100.13 | 24,517 |
| 06 Feb 2024 | 100.30 | 104.05 | 99.95 | 101.62 | 101.62 | 43,236 |
| 05 Feb 2024 | 107.59 | 107.59 | 87.00 | 100.73 | 100.73 | 128,842 |
| 02 Feb 2024 | 95.76 | 109.95 | 95.76 | 107.22 | 107.22 | 168,500 |
| 01 Feb 2024 | 99.01 | 101.82 | 96.92 | 97.70 | 97.70 | 13,435 |
| 31 Jan 2024 | 100.01 | 101.55 | 99.05 | 99.34 | 99.34 | 6,982 |
| 30 Jan 2024 | 100.89 | 102.74 | 98.35 | 98.67 | 98.67 | 20,904 |
| 29 Jan 2024 | 101.05 | 104.63 | 100.15 | 100.89 | 100.89 | 31,515 |
| 26 Jan 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
| 25 Jan 2024 | 103.39 | 103.39 | 100.00 | 101.22 | 101.22 | 5,493 |
| 24 Jan 2024 | 100.09 | 103.87 | 99.30 | 101.35 | 101.35 | 8,916 |
| 23 Jan 2024 | 107.87 | 108.20 | 97.10 | 99.22 | 99.22 | 88,191 |
| 22 Jan 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
| 19 Jan 2024 | 108.00 | 109.85 | 103.57 | 105.17 | 105.17 | 123,538 |
| 18 Jan 2024 | 91.99 | 108.00 | 91.00 | 105.35 | 105.35 | 278,104 |
| 17 Jan 2024 | 91.94 | 93.25 | 89.85 | 91.49 | 91.49 | 28,190 |
| 16 Jan 2024 | 93.50 | 94.40 | 90.70 | 91.57 | 91.57 | 8,937 |
| 12 Jan 2024 | 94.00 | 94.00 | 91.12 | 91.44 | 91.44 | 7,312 |
| 11 Jan 2024 | 93.21 | 94.60 | 91.50 | 92.53 | 92.53 | 17,878 |
| 10 Jan 2024 | 92.10 | 95.77 | 92.10 | 93.21 | 93.21 | 45,653 |
| 09 Jan 2024 | 97.87 | 99.00 | 93.71 | 94.55 | 94.55 | 31,817 |
| 08 Jan 2024 | 97.44 | 97.55 | 93.00 | 93.71 | 93.71 | 14,674 |
| 05 Jan 2024 | 98.50 | 103.40 | 95.11 | 95.99 | 95.99 | 25,889 |
| 04 Jan 2024 | 94.99 | 99.50 | 94.83 | 97.56 | 97.56 | 77,487 |
| 03 Jan 2024 | 95.34 | 95.60 | 93.45 | 93.85 | 93.85 | 11,564 |
| 02 Jan 2024 | 90.02 | 98.45 | 90.02 | 94.93 | 94.93 | 76,165 |
| 29 Dec 2023 | 87.39 | 100.50 | 86.40 | 93.07 | 93.07 | 175,832 |
| 28 Dec 2023 | 89.91 | 89.91 | 84.55 | 87.03 | 87.03 | 1,907 |
| 27 Dec 2023 | 86.00 | 87.00 | 83.20 | 85.98 | 85.98 | 9,345 |
| 26 Dec 2023 | 83.55 | 86.00 | 83.55 | 84.58 | 84.58 | 5,619 |
| 22 Dec 2023 | 87.60 | 87.60 | 84.45 | 84.83 | 84.83 | 1,867 |
| 21 Dec 2023 | 81.40 | 84.70 | 79.75 | 83.53 | 83.53 | 10,014 |
| 20 Dec 2023 | 88.90 | 90.35 | 80.05 | 81.73 | 81.73 | 25,464 |
| 19 Dec 2023 | 87.99 | 91.00 | 85.15 | 88.45 | 88.45 | 26,464 |
| 18 Dec 2023 | 86.99 | 87.80 | 85.85 | 86.58 | 86.58 | 2,842 |
| 15 Dec 2023 | 86.40 | 88.13 | 85.39 | 86.01 | 86.01 | 11,125 |
| 14 Dec 2023 | 88.00 | 89.65 | 85.77 | 86.45 | 86.45 | 23,082 |
| 13 Dec 2023 | 83.07 | 89.30 | 83.07 | 87.01 | 87.01 | 7,735 |
| 12 Dec 2023 | 86.01 | 86.60 | 83.41 | 83.54 | 83.54 | 5,421 |
| 11 Dec 2023 | 86.49 | 88.00 | 84.40 | 85.52 | 85.52 | 13,873 |
| *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.