Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,991.05 +1,645.97 (+2.52%) CMC Crypto 200
1,367.33 -6.52 (-0.47%)
3M Company (4MMM.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
At close: 11:50AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
| 16 May 2024 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | - |
| 15 May 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
| 14 May 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
| 13 May 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | - |
| 10 May 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | - |
| 09 May 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - |
| 08 May 2024 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | - |
| 07 May 2024 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | - |
| 06 May 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
| 03 May 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
| 02 May 2024 | 91.59 | 91.59 | 91.59 | 90.88 | 90.88 | 41 |
| 30 Apr 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | - |
| 29 Apr 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | - |
| 26 Apr 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | - |
| 25 Apr 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | - |
| 24 Apr 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
| 23 Apr 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
| 22 Apr 2024 | 87.00 | 87.00 | 87.00 | 86.42 | 86.42 | 1 |
| 19 Apr 2024 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - |
| 18 Apr 2024 | 85.20 | 85.20 | 85.20 | 86.20 | 86.20 | 50 |
| 17 Apr 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
| 16 Apr 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
| 15 Apr 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
| 12 Apr 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| 11 Apr 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | - |
| 10 Apr 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
| 09 Apr 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
| 08 Apr 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
| 05 Apr 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | - |
| 04 Apr 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
| 03 Apr 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
| 02 Apr 2024 | 88.10 | 88.30 | 86.10 | 86.83 | 86.83 | 87 |
| 28 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.57 | 97.57 | 20 |
| 27 Mar 2024 | 95.00 | 95.00 | 95.00 | 96.18 | 96.18 | 20 |
| 26 Mar 2024 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | - |
| 25 Mar 2024 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | - |
| 22 Mar 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
| 21 Mar 2024 | 99.00 | 100.00 | 99.00 | 99.98 | 99.98 | 40 |
| 20 Mar 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
| 19 Mar 2024 | 97.23 | 98.00 | 97.23 | 96.44 | 96.44 | 22 |
| 18 Mar 2024 | 96.52 | 96.52 | 96.52 | 96.65 | 96.65 | 10 |
| 15 Mar 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
| 14 Mar 2024 | 94.93 | 94.93 | 94.47 | 94.51 | 94.51 | 137 |
| 13 Mar 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 7 |
| 12 Mar 2024 | 86.29 | 86.29 | 86.29 | 89.47 | 89.47 | 17 |
| 11 Mar 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
| 08 Mar 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | - |
| 07 Mar 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | - |
| 06 Mar 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | - |
| 05 Mar 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| 04 Mar 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
| 01 Mar 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| 29 Feb 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | - |
| 28 Feb 2024 | 85.33 | 85.33 | 85.33 | 85.18 | 85.18 | 12 |
| 27 Feb 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| 26 Feb 2024 | 85.36 | 85.36 | 85.36 | 84.46 | 84.46 | 2 |
| 23 Feb 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
| 22 Feb 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
| 21 Feb 2024 | 84.39 | 84.39 | 84.39 | 84.38 | 84.38 | 12 |
| 20 Feb 2024 | 84.00 | 84.00 | 84.00 | 85.26 | 85.26 | 30 |
| 19 Feb 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
| 16 Feb 2024 | 85.30 | 85.30 | 85.30 | 85.09 | 85.09 | 10 |
| 15 Feb 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
| 15 Feb 2024 | 1.407773 Dividend | |||||
| 14 Feb 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 85.19 | - |
| 13 Feb 2024 | 85.46 | 85.46 | 85.46 | 85.93 | 84.53 | 7 |
| 12 Feb 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 86.24 | - |
| 09 Feb 2024 | 86.29 | 86.29 | 86.29 | 85.76 | 84.37 | 40 |
| 08 Feb 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 84.89 | - |
| 07 Feb 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 85.80 | - |
| 06 Feb 2024 | 86.38 | 86.38 | 86.38 | 86.99 | 85.58 | 12 |
| 05 Feb 2024 | 87.00 | 87.00 | 87.00 | 86.50 | 85.09 | 10 |
| 02 Feb 2024 | 88.05 | 88.05 | 88.05 | 87.92 | 86.49 | 4 |
| 01 Feb 2024 | 87.67 | 87.67 | 87.67 | 87.37 | 85.95 | 5 |
| 31 Jan 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 86.53 | - |
| 30 Jan 2024 | 88.00 | 88.00 | 88.00 | 87.71 | 86.28 | 10 |
| 29 Jan 2024 | 89.10 | 89.10 | 89.10 | 89.13 | 87.68 | 180 |
| 26 Jan 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 87.18 | - |
| 25 Jan 2024 | 87.00 | 87.00 | 85.80 | 88.12 | 86.69 | 105 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 100.00 | 100.00 | 100.00 | 99.64 | 98.02 | 70 |
| 19 Jan 2024 | 97.89 | 97.89 | 97.89 | 97.89 | 96.30 | - |
| 18 Jan 2024 | 97.50 | 97.69 | 97.50 | 97.57 | 95.98 | 80 |
| 17 Jan 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 96.96 | - |
| 16 Jan 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 97.20 | - |
| 15 Jan 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 97.27 | - |
| 12 Jan 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 97.08 | - |
| 11 Jan 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 96.58 | - |
| 10 Jan 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 97.39 | - |
| 09 Jan 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 97.33 | - |
| 08 Jan 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 97.01 | - |
| 05 Jan 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 97.46 | - |
| 04 Jan 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 98.08 | - |
| 03 Jan 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 96.86 | - |
| 02 Jan 2024 | 99.95 | 100.00 | 99.95 | 99.96 | 98.34 | 30 |
| 29 Dec 2023 | 99.30 | 99.30 | 99.30 | 99.30 | 97.69 | - |
| 28 Dec 2023 | 98.26 | 98.26 | 98.26 | 98.62 | 97.02 | 1 |
| 27 Dec 2023 | 97.57 | 97.57 | 97.57 | 97.57 | 95.98 | - |
| *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.