Singapore markets close in 5 hours 6 minutes
Straits Times Index
3,315.80 +7.90 (+0.24%) Nikkei
39,027.61 +410.51 (+1.06%) Hang Seng
18,933.72 -261.88 (-1.36%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,313.92 -590.48 (-0.84%) CMC Crypto 200
1,510.15 -16.26 (-1.07%)
Marathon Oil Corporation (4USS.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
At close: 04:17PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 21 May 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 20 May 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 17 May 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 16 May 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 15 May 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 14 May 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 14 May 2024 | 0.101915 Dividend | |||||
| 13 May 2024 | 24.93 | 24.93 | 24.93 | 24.49 | 24.39 | 2 |
| 10 May 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.02 | - |
| 09 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | - |
| 08 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.13 | - |
| 07 May 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.81 | - |
| 06 May 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | - |
| 03 May 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.21 | - |
| 02 May 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.59 | - |
| 30 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.36 | - |
| 29 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.75 | - |
| 26 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.88 | - |
| 25 Apr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.55 | - |
| 24 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.66 | - |
| 23 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.69 | - |
| 22 Apr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.77 | - |
| 19 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.84 | - |
| 18 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.89 | - |
| 17 Apr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.44 | - |
| 16 Apr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.56 | - |
| 15 Apr 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.16 | - |
| 12 Apr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.86 | - |
| 11 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.13 | - |
| 10 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.25 | - |
| 09 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.82 | - |
| 08 Apr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.15 | - |
| 05 Apr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.15 | - |
| 04 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.09 | - |
| 03 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.88 | - |
| 02 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.41 | - |
| 28 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.04 | - |
| 27 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.44 | - |
| 26 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.34 | - |
| 25 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.44 | - |
| 22 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | - |
| 21 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.95 | - |
| 20 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.85 | 24.75 | 14 |
| 19 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.80 | - |
| 18 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.25 | - |
| 15 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.15 | - |
| 14 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.90 | - |
| 13 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | - |
| 12 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.85 | - |
| 11 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.61 | - |
| 08 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.36 | - |
| 07 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.56 | - |
| 06 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.51 | - |
| 05 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.36 | - |
| 04 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.41 | - |
| 01 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.66 | - |
| 29 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.36 | - |
| 28 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.16 | - |
| 27 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.41 | - |
| 26 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.11 | - |
| 23 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.91 | - |
| 22 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.26 | - |
| 21 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.91 | - |
| 20 Feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.26 | - |
| 20 Feb 2024 | 0.102157 Dividend | |||||
| 19 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.56 | - |
| 16 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | - |
| 15 Feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.16 | - |
| 14 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.67 | - |
| 13 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.76 | - |
| 12 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.91 | - |
| 09 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.67 | - |
| 08 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.67 | - |
| 07 Feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.72 | - |
| 06 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.81 | - |
| 05 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.52 | - |
| 02 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.76 | - |
| 01 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.86 | - |
| 31 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | - |
| 30 Jan 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.36 | - |
| 29 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.11 | - |
| 26 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.91 | - |
| 25 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.57 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.27 | - |
| 19 Jan 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.17 | - |
| 18 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.07 | - |
| 17 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.47 | - |
| 16 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.76 | - |
| 15 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.06 | - |
| 12 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.01 | - |
| 11 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.76 | - |
| 10 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.72 | - |
| 09 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.06 | - |
| 08 Jan 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.26 | - |
| 05 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.00 | - |
| 04 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.15 | - |
| 03 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.35 | - |
| *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.