Singapore markets close in 7 hours 16 minutes
Straits Times Index
3,433.32 -6.56 (-0.19%) Nikkei
40,878.11 -35.54 (-0.09%) Hang Seng
18,035.77 +7.49 (+0.04%) FTSE 100
8,241.26 +70.14 (+0.86%) Bitcoin USD
57,037.36 -2,761.78 (-4.62%) CMC Crypto 200
1,188.07 -73.12 (-5.80%)
Ford Motor Company (4F.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
At close: 02:10PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 03 Jul 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 02 Jul 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 01 Jul 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 28 Jun 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 27 Jun 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 26 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 25 Jun 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 24 Jun 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 21 Jun 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 20 Jun 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 19 Jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 18 Jun 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 17 Jun 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 14 Jun 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 13 Jun 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 12 Jun 2024 | 11.29 | 11.29 | 11.29 | 11.24 | 11.24 | 400 |
| 11 Jun 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 10 Jun 2024 | 11.62 | 11.62 | 11.32 | 11.55 | 11.55 | 40 |
| 07 Jun 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 06 Jun 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 05 Jun 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 04 Jun 2024 | 11.22 | 11.22 | 11.22 | 11.08 | 11.08 | 250 |
| 03 Jun 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 31 May 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 30 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 29 May 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 28 May 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 27 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 24 May 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 23 May 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 22 May 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 21 May 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 20 May 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 17 May 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 16 May 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 15 May 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 14 May 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 13 May 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 10 May 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 09 May 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 08 May 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 07 May 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 07 May 2024 | 0.139215 Dividend | |||||
| 06 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.46 | - |
| 03 May 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.42 | - |
| 02 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.50 | - |
| 30 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.40 | - |
| 29 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.60 | - |
| 26 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.92 | - |
| 25 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.75 | - |
| 24 Apr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.94 | - |
| 23 Apr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.94 | - |
| 22 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.71 | - |
| 19 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.21 | - |
| 18 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.24 | - |
| 17 Apr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.24 | - |
| 16 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.23 | - |
| 15 Apr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.54 | - |
| 12 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.78 | - |
| 11 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.98 | - |
| 10 Apr 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.03 | - |
| 09 Apr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.21 | - |
| 08 Apr 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.28 | - |
| 05 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.19 | 12.04 | 80 |
| 04 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.54 | - |
| 03 Apr 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.43 | - |
| 02 Apr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.19 | - |
| 28 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.14 | - |
| 27 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.76 | - |
| 26 Mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.55 | - |
| 25 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.75 | - |
| 22 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.80 | - |
| 21 Mar 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.68 | - |
| 20 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.49 | - |
| 19 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.21 | - |
| 18 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 10.99 | - |
| 15 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.00 | - |
| 14 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.03 | - |
| 13 Mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.25 | - |
| 12 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | - |
| 11 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.01 | - |
| 08 Mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.04 | - |
| 07 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.24 | 11.10 | 44 |
| 06 Mar 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.25 | - |
| 05 Mar 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.45 | - |
| 04 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.80 | - |
| 01 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.40 | - |
| 29 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.37 | - |
| 28 Feb 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.21 | 50 |
| 27 Feb 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.95 | - |
| 26 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.04 | - |
| 23 Feb 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.14 | - |
| 22 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
| 21 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.11 | - |
| 20 Feb 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.14 | - |
| 19 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.32 | - |
| 16 Feb 2024 | 11.62 | 11.62 | 11.49 | 11.56 | 11.42 | 136 |
| 15 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.32 | - |
| 15 Feb 2024 | 0.307659 Dividend | |||||
| *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.