Trident Texofab Limited (540726.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 50.70 | 50.70 | 44.10 | 44.69 | 44.69 | 216,408 |
| 27 June 2024 | 50.00 | 50.00 | 46.81 | 47.86 | 47.86 | 130,031 |
| 26 June 2024 | 51.50 | 51.50 | 46.00 | 49.73 | 49.73 | 112,215 |
| 25 June 2024 | 45.30 | 53.40 | 45.30 | 48.20 | 48.20 | 171,495 |
| 24 June 2024 | 45.25 | 48.33 | 45.25 | 47.54 | 47.54 | 4,315 |
| 21 June 2024 | 48.50 | 49.39 | 47.00 | 47.50 | 47.50 | 10,598 |
| 20 June 2024 | 49.85 | 49.85 | 48.01 | 48.46 | 48.46 | 5,078 |
| 18 June 2024 | 49.52 | 50.00 | 47.00 | 48.75 | 48.75 | 11,204 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 49.00 | 51.90 | 47.90 | 50.16 | 50.16 | 17,436 |
| 13 June 2024 | 49.00 | 49.10 | 46.24 | 48.94 | 48.94 | 8,081 |
| 12 June 2024 | 47.00 | 47.66 | 45.05 | 47.33 | 47.33 | 3,861 |
| 11 June 2024 | 47.86 | 47.86 | 46.00 | 46.87 | 46.87 | 2,195 |
| 10 June 2024 | 49.00 | 49.00 | 45.05 | 46.92 | 46.92 | 9,252 |
| 07 June 2024 | 48.49 | 48.49 | 44.44 | 47.39 | 47.39 | 4,079 |
| 06 June 2024 | 45.00 | 47.59 | 45.00 | 45.82 | 45.82 | 4,839 |
| 05 June 2024 | 54.00 | 54.00 | 44.61 | 45.16 | 45.16 | 7,557 |
| 04 June 2024 | 51.95 | 51.95 | 45.00 | 46.33 | 46.33 | 2,194 |
| 03 June 2024 | 46.50 | 47.65 | 45.70 | 46.31 | 46.31 | 3,241 |
| 31 May 2024 | 49.70 | 49.70 | 45.00 | 45.63 | 45.63 | 5,229 |
| 30 May 2024 | 48.45 | 48.50 | 47.21 | 48.20 | 48.20 | 1,218 |
| 29 May 2024 | 46.96 | 48.00 | 45.01 | 47.96 | 47.96 | 2,610 |
| 28 May 2024 | 45.50 | 49.40 | 45.00 | 46.04 | 46.04 | 5,291 |
| 24 May 2024 | 48.48 | 48.84 | 46.50 | 48.40 | 48.40 | 2,484 |
| 23 May 2024 | 48.50 | 51.00 | 47.03 | 47.90 | 47.90 | 8,101 |
| 22 May 2024 | 47.66 | 48.98 | 47.30 | 48.50 | 48.50 | 4,519 |
| 21 May 2024 | 46.50 | 48.90 | 46.50 | 47.66 | 47.66 | 4,426 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 45.61 | 48.99 | 45.61 | 48.02 | 48.02 | 5,741 |
| 16 May 2024 | 44.63 | 46.85 | 44.63 | 46.23 | 46.23 | 1,593 |
| 15 May 2024 | 47.27 | 47.27 | 44.01 | 46.04 | 46.04 | 4,276 |
| 14 May 2024 | 46.39 | 46.62 | 45.00 | 46.35 | 46.35 | 1,605 |
| 13 May 2024 | 45.50 | 46.49 | 44.60 | 45.26 | 45.26 | 2,441 |
| 10 May 2024 | 45.47 | 45.87 | 44.00 | 44.67 | 44.67 | 3,699 |
| 09 May 2024 | 47.85 | 47.85 | 43.10 | 44.58 | 44.58 | 3,396 |
| 08 May 2024 | 45.00 | 46.65 | 44.21 | 45.73 | 45.73 | 4,873 |
| 07 May 2024 | 51.30 | 51.30 | 40.65 | 44.18 | 44.18 | 57,555 |
| 06 May 2024 | 50.40 | 50.40 | 47.81 | 49.67 | 49.67 | 5,697 |
| 03 May 2024 | 50.50 | 50.50 | 47.50 | 47.54 | 47.54 | 18,024 |
| 02 May 2024 | 50.60 | 50.60 | 48.72 | 49.50 | 49.50 | 2,718 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 50.50 | 50.50 | 49.01 | 49.91 | 49.91 | 2,951 |
| 29 Apr 2024 | 50.01 | 50.95 | 48.11 | 49.40 | 49.40 | 9,829 |
| 26 Apr 2024 | 49.89 | 50.00 | 48.50 | 49.42 | 49.42 | 4,784 |
| 25 Apr 2024 | 50.40 | 50.40 | 48.70 | 49.90 | 49.90 | 4,101 |
| 24 Apr 2024 | 49.78 | 50.99 | 48.50 | 49.50 | 49.50 | 6,248 |
| 23 Apr 2024 | 49.59 | 50.15 | 47.01 | 48.86 | 48.86 | 9,994 |
| 22 Apr 2024 | 49.00 | 50.10 | 48.01 | 49.60 | 49.60 | 7,443 |
| 19 Apr 2024 | 50.19 | 50.19 | 48.55 | 49.20 | 49.20 | 4,274 |
| 18 Apr 2024 | 47.60 | 50.19 | 47.60 | 49.87 | 49.87 | 13,199 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 49.02 | 50.97 | 48.70 | 48.95 | 48.95 | 10,510 |
| 15 Apr 2024 | 45.75 | 51.39 | 45.75 | 49.83 | 49.83 | 10,059 |
| 12 Apr 2024 | 52.19 | 52.19 | 49.25 | 50.23 | 50.23 | 9,532 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 50.00 | 50.00 | 49.50 | 49.70 | 49.70 | 3,449 |
| 09 Apr 2024 | 51.75 | 51.75 | 49.00 | 49.97 | 49.97 | 7,440 |
| 08 Apr 2024 | 51.40 | 51.72 | 50.22 | 50.64 | 50.64 | 8,080 |
| 05 Apr 2024 | 52.70 | 53.87 | 50.60 | 50.84 | 50.84 | 8,473 |
| 04 Apr 2024 | 51.41 | 52.68 | 51.00 | 51.86 | 51.86 | 5,327 |
| 03 Apr 2024 | 52.14 | 52.70 | 51.41 | 51.58 | 51.58 | 7,899 |
| 02 Apr 2024 | 51.73 | 52.99 | 49.50 | 52.14 | 52.14 | 9,150 |
| 01 Apr 2024 | 50.99 | 53.79 | 48.77 | 51.73 | 51.73 | 6,874 |
| 28 Mar 2024 | 54.90 | 54.90 | 48.00 | 48.82 | 48.82 | 39,539 |
| 27 Mar 2024 | 52.95 | 52.95 | 47.90 | 48.86 | 48.86 | 54,251 |
| 26 Mar 2024 | 50.05 | 53.00 | 48.50 | 49.49 | 49.49 | 34,760 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 50.03 | 51.95 | 48.25 | 50.81 | 50.81 | 8,003 |
| 21 Mar 2024 | 48.25 | 51.99 | 48.25 | 50.23 | 50.23 | 4,275 |
| 20 Mar 2024 | 51.63 | 52.49 | 50.10 | 50.94 | 50.94 | 5,151 |
| 19 Mar 2024 | 53.42 | 53.42 | 51.00 | 52.62 | 52.62 | 5,642 |
| 18 Mar 2024 | 51.60 | 53.00 | 49.00 | 52.37 | 52.37 | 5,438 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 54.90 | 54.90 | 48.06 | 52.15 | 52.15 | 34,492 |
| 13 Mar 2024 | 51.00 | 53.90 | 51.00 | 51.79 | 51.79 | 31,547 |
| 12 Mar 2024 | 58.98 | 58.98 | 50.44 | 53.62 | 53.62 | 6,868 |
| 11 Mar 2024 | 54.51 | 56.98 | 54.51 | 54.77 | 54.77 | 18,023 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 53.66 | 55.48 | 53.66 | 54.15 | 54.15 | 3,616 |
| 06 Mar 2024 | 55.24 | 55.98 | 53.45 | 53.92 | 53.92 | 4,870 |
| 05 Mar 2024 | 56.18 | 56.18 | 54.00 | 54.96 | 54.96 | 5,116 |
| 04 Mar 2024 | 58.40 | 58.40 | 54.26 | 55.08 | 55.08 | 16,027 |
| 01 Mar 2024 | 58.75 | 59.80 | 56.00 | 56.87 | 56.87 | 8,036 |
| 29 Feb 2024 | 60.00 | 60.00 | 55.35 | 57.56 | 57.56 | 10,750 |
| 28 Feb 2024 | 60.00 | 61.50 | 58.01 | 59.01 | 59.01 | 9,679 |
| 27 Feb 2024 | 62.01 | 62.01 | 55.35 | 57.57 | 57.57 | 19,303 |
| 26 Feb 2024 | 62.50 | 62.50 | 60.00 | 60.79 | 60.79 | 6,718 |
| 23 Feb 2024 | 61.77 | 62.99 | 60.50 | 61.28 | 61.28 | 12,334 |
| 22 Feb 2024 | 63.19 | 67.70 | 61.00 | 61.77 | 61.77 | 22,344 |
| 21 Feb 2024 | 62.48 | 65.00 | 59.56 | 63.88 | 63.88 | 23,484 |
| 20 Feb 2024 | 60.30 | 63.71 | 60.30 | 61.32 | 61.32 | 10,065 |
| 16 Feb 2024 | 59.59 | 62.31 | 58.60 | 60.70 | 60.70 | 8,478 |
| 15 Feb 2024 | 59.90 | 60.90 | 58.20 | 59.17 | 59.17 | 13,586 |
| 14 Feb 2024 | 60.54 | 62.35 | 58.10 | 59.53 | 59.53 | 8,240 |
| 13 Feb 2024 | 62.00 | 62.85 | 60.03 | 60.70 | 60.70 | 5,925 |
| 12 Feb 2024 | 61.67 | 62.99 | 60.31 | 60.60 | 60.60 | 3,623 |
| 09 Feb 2024 | 62.87 | 63.46 | 60.60 | 61.66 | 61.66 | 4,333 |
| 08 Feb 2024 | 61.20 | 63.52 | 61.03 | 62.16 | 62.16 | 7,020 |
| 07 Feb 2024 | 60.10 | 62.79 | 60.10 | 62.13 | 62.13 | 6,857 |
| 06 Feb 2024 | 62.14 | 63.47 | 60.00 | 60.99 | 60.99 | 8,378 |
| *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.