Tree Island Steel Ltd. (TWIRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:58PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 01 May 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 30 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 29 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 900 |
| 26 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 25 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 24 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 23 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1,000 |
| 22 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 19 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 18 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2,100 |
| 17 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 16 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 15 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 12 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 11 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 10 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 09 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 08 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 05 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 04 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 03 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 02 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 01 Apr 2024 | 2.4100 | 2.4200 | 2.4100 | 2.4200 | 2.4200 | 1,100 |
| 28 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 27 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 27 Mar 2024 | 0.022 Dividend | |||||
| 26 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5880 | - |
| 25 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5880 | 54,200 |
| 22 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5880 | - |
| 21 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5880 | - |
| 20 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5880 | - |
| 19 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5880 | - |
| 18 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5880 | 200 |
| 15 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5880 | - |
| 14 Mar 2024 | 2.6600 | 2.6600 | 2.6100 | 2.6100 | 2.5880 | 2,200 |
| 13 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5880 | - |
| 12 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5880 | - |
| 11 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5880 | - |
| 08 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5880 | - |
| 07 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5880 | - |
| 06 Mar 2024 | 2.6000 | 2.7100 | 2.6000 | 2.6100 | 2.5880 | 35,000 |
| 05 Mar 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5186 | - |
| 04 Mar 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5186 | - |
| 01 Mar 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5186 | 700 |
| 29 Feb 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5483 | 500 |
| 28 Feb 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5483 | - |
| 27 Feb 2024 | 2.5500 | 2.5700 | 2.5400 | 2.5700 | 2.5483 | 3,700 |
| 26 Feb 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5483 | - |
| 23 Feb 2024 | 2.5400 | 2.5700 | 2.5400 | 2.5700 | 2.5483 | 1,900 |
| 22 Feb 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5285 | - |
| 21 Feb 2024 | 2.5400 | 2.5500 | 2.5200 | 2.5500 | 2.5285 | 2,000 |
| 20 Feb 2024 | 2.5300 | 2.5600 | 2.5300 | 2.5600 | 2.5384 | 2,500 |
| 16 Feb 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4194 | - |
| 15 Feb 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4194 | - |
| 14 Feb 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4194 | 400 |
| 13 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4888 | - |
| 12 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4888 | - |
| 09 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4888 | 6,300 |
| 08 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4789 | 300 |
| 07 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4888 | - |
| 06 Feb 2024 | 2.5300 | 2.5500 | 2.5100 | 2.5100 | 2.4888 | 5,000 |
| 05 Feb 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5781 | - |
| 02 Feb 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5781 | - |
| 01 Feb 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5781 | 200 |
| 31 Jan 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4888 | - |
| 30 Jan 2024 | 2.5000 | 2.5100 | 2.5000 | 2.5100 | 2.4888 | 61,800 |
| 29 Jan 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4988 | - |
| 26 Jan 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4988 | - |
| 25 Jan 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4988 | - |
| 24 Jan 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4988 | - |
| 23 Jan 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4988 | 1,000 |
| 22 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5384 | - |
| 19 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5384 | 3,000 |
| 18 Jan 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4888 | - |
| 17 Jan 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4888 | - |
| 16 Jan 2024 | 2.5200 | 2.5200 | 2.5100 | 2.5100 | 2.4888 | 1,000 |
| 12 Jan 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4988 | 4,000 |
| 11 Jan 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4888 | 2,100 |
| 10 Jan 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4988 | 2,000 |
| 09 Jan 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4690 | - |
| 08 Jan 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4690 | - |
| 05 Jan 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4690 | - |
| 04 Jan 2024 | 2.4900 | 2.5200 | 2.4800 | 2.4900 | 2.4690 | 16,000 |
| 03 Jan 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4988 | - |
| 02 Jan 2024 | 2.5000 | 2.5200 | 2.5000 | 2.5200 | 2.4988 | 1,200 |
| 29 Dec 2023 | 2.5200 | 2.6300 | 2.5200 | 2.6100 | 2.5880 | 3,400 |
| 28 Dec 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5384 | 6,800 |
| 28 Dec 2023 | 0.023 Dividend | |||||
| 27 Dec 2023 | 2.4800 | 2.5800 | 2.4800 | 2.5200 | 2.4760 | 10,000 |
| 26 Dec 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.3875 | - |
| 22 Dec 2023 | 2.4100 | 2.4300 | 2.4100 | 2.4300 | 2.3875 | 1,100 |
| 21 Dec 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2500 | - |
| 20 Dec 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2500 | - |
| 19 Dec 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2500 | 100 |
| 18 Dec 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2107 | - |
| 15 Dec 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2107 | 100 |
| 14 Dec 2023 | 2.2200 | 2.2300 | 2.2200 | 2.2300 | 2.1910 | 800 |
| 13 Dec 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1124 | - |
| 12 Dec 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1124 | 1,500 |
| *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.