Singapore markets open in 5 hours 40 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.30 -3.00 (-0.05%) Dow
39,132.26 +20.10 (+0.05%) Nasdaq
17,745.74 +28.08 (+0.16%) Bitcoin USD
60,780.98 -1,145.14 (-1.85%) CMC Crypto 200
1,263.02 -20.76 (-1.62%)
United States Steel Corporation (4USX1.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
At close: 11:37AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 24 Jun 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 21 Jun 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| 20 Jun 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 19 Jun 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 18 Jun 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 17 Jun 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 14 Jun 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 13 Jun 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| 12 Jun 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 11 Jun 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 10 Jun 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 07 Jun 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 06 Jun 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 05 Jun 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 04 Jun 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 03 Jun 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 31 May 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 30 May 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 29 May 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 28 May 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 27 May 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 24 May 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 23 May 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 22 May 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 21 May 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| 20 May 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| 17 May 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| 16 May 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 15 May 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 14 May 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 13 May 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 10 May 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 10 May 2024 | 0.046405 Dividend | |||||
| 09 May 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.81 | - |
| 08 May 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.52 | - |
| 07 May 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.34 | - |
| 06 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.63 | - |
| 03 May 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.21 | - |
| 02 May 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.58 | - |
| 30 Apr 2024 | 34.90 | 34.90 | 34.90 | 34.27 | 34.23 | 15 |
| 29 Apr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.55 | - |
| 26 Apr 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.60 | - |
| 25 Apr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.90 | - |
| 24 Apr 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.75 | - |
| 23 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.76 | - |
| 22 Apr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.80 | - |
| 19 Apr 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.02 | - |
| 18 Apr 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.92 | - |
| 17 Apr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.08 | - |
| 16 Apr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.10 | - |
| 15 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.71 | - |
| 12 Apr 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.23 | - |
| 11 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.54 | - |
| 10 Apr 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.00 | - |
| 09 Apr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.51 | - |
| 08 Apr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.87 | - |
| 05 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.15 | - |
| 04 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.55 | - |
| 03 Apr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.65 | - |
| 02 Apr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.20 | - |
| 28 Mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.99 | - |
| 27 Mar 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.22 | - |
| 26 Mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.23 | - |
| 25 Mar 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.88 | - |
| 22 Mar 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.84 | - |
| 21 Mar 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.71 | - |
| 20 Mar 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.63 | - |
| 19 Mar 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.52 | - |
| 18 Mar 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.82 | - |
| 15 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.35 | - |
| 14 Mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.85 | - |
| 13 Mar 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.33 | - |
| 12 Mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 42.97 | - |
| 11 Mar 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.50 | - |
| 08 Mar 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.47 | - |
| 07 Mar 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.39 | - |
| 06 Mar 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.46 | - |
| 05 Mar 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.03 | - |
| 04 Mar 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.63 | - |
| 01 Mar 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.79 | - |
| 29 Feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.84 | - |
| 28 Feb 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.71 | - |
| 27 Feb 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.86 | - |
| 26 Feb 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.48 | - |
| 23 Feb 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.31 | - |
| 22 Feb 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.90 | - |
| 21 Feb 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.58 | - |
| 20 Feb 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.27 | - |
| 19 Feb 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.65 | - |
| 16 Feb 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.40 | - |
| 15 Feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.29 | - |
| 14 Feb 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.63 | - |
| 13 Feb 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.50 | - |
| 12 Feb 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.91 | - |
| 09 Feb 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.85 | - |
| 09 Feb 2024 | 0.04645 Dividend | |||||
| 08 Feb 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.80 | - |
| 07 Feb 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.88 | - |
| 06 Feb 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.57 | - |
| *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.