Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,040.15 +21.76 (+0.43%) Dow
38,011.95 +108.66 (+0.29%) Nasdaq
15,733.21 +127.73 (+0.82%) Bitcoin USD
58,493.52 +1,016.40 (+1.77%) CMC Crypto 200
1,267.65 -3.09 (-0.24%)
Tree House Education & Accessories Limited (533540.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 22.05 | 22.95 | 22.00 | 22.31 | 22.31 | 203,021 |
| 29 Apr 2024 | 23.80 | 23.80 | 22.20 | 22.50 | 22.50 | 204,848 |
| 26 Apr 2024 | 23.20 | 23.50 | 22.10 | 23.00 | 23.00 | 204,622 |
| 25 Apr 2024 | 22.83 | 23.30 | 22.20 | 23.07 | 23.07 | 200,170 |
| 24 Apr 2024 | 22.00 | 23.30 | 21.50 | 23.11 | 23.11 | 8,516 |
| 23 Apr 2024 | 22.46 | 22.90 | 21.50 | 22.60 | 22.60 | 6,898 |
| 22 Apr 2024 | 22.44 | 23.00 | 21.76 | 22.50 | 22.50 | 12,363 |
| 19 Apr 2024 | 22.15 | 22.90 | 21.93 | 22.90 | 22.90 | 3,837 |
| 18 Apr 2024 | 23.05 | 23.49 | 23.05 | 23.08 | 23.08 | 4,585 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 22.95 | 23.50 | 22.45 | 23.50 | 23.50 | 1,466 |
| 15 Apr 2024 | 22.54 | 23.00 | 21.90 | 22.95 | 22.95 | 4,041 |
| 12 Apr 2024 | 23.85 | 23.85 | 22.75 | 23.00 | 23.00 | 2,119 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 23.51 | 23.99 | 22.35 | 23.85 | 23.85 | 3,064 |
| 09 Apr 2024 | 23.50 | 23.50 | 23.05 | 23.05 | 23.05 | 666 |
| 08 Apr 2024 | 24.45 | 24.89 | 23.80 | 23.98 | 23.98 | 1,170 |
| 05 Apr 2024 | 24.00 | 24.30 | 23.00 | 23.97 | 23.97 | 2,930 |
| 04 Apr 2024 | 23.31 | 24.00 | 23.31 | 24.00 | 24.00 | 117 |
| 03 Apr 2024 | 22.60 | 23.70 | 22.60 | 23.38 | 23.38 | 2,389 |
| 02 Apr 2024 | 22.75 | 23.40 | 22.50 | 22.60 | 22.60 | 1,363 |
| 01 Apr 2024 | 22.00 | 22.40 | 21.30 | 22.30 | 22.30 | 1,590 |
| 28 Mar 2024 | 22.73 | 22.73 | 21.18 | 22.00 | 22.00 | 1,884 |
| 27 Mar 2024 | 21.60 | 22.40 | 21.25 | 22.28 | 22.28 | 1,859 |
| 26 Mar 2024 | 23.80 | 23.80 | 22.00 | 22.15 | 22.15 | 11,857 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 23.15 | 23.98 | 22.35 | 23.15 | 23.15 | 5,655 |
| 21 Mar 2024 | 23.35 | 23.35 | 23.05 | 23.15 | 23.15 | 351 |
| 20 Mar 2024 | 23.00 | 23.70 | 22.81 | 23.04 | 23.04 | 7,944 |
| 19 Mar 2024 | 22.78 | 22.78 | 21.80 | 22.78 | 22.78 | 36,657 |
| 18 Mar 2024 | 22.50 | 22.50 | 21.63 | 21.70 | 21.70 | 37,278 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 22.58 | 24.94 | 22.58 | 22.68 | 22.68 | 12,899 |
| 13 Mar 2024 | 23.85 | 23.85 | 23.76 | 23.76 | 23.76 | 2,729 |
| 12 Mar 2024 | 25.80 | 25.80 | 25.01 | 25.01 | 25.01 | 5,436 |
| 11 Mar 2024 | 28.70 | 28.70 | 26.32 | 26.32 | 26.32 | 6,392 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 27.65 | 27.75 | 26.65 | 27.70 | 27.70 | 1,411 |
| 06 Mar 2024 | 27.59 | 27.59 | 26.20 | 26.49 | 26.49 | 4,829 |
| 05 Mar 2024 | 28.95 | 28.95 | 27.18 | 27.51 | 27.51 | 9,497 |
| 04 Mar 2024 | 29.66 | 29.66 | 27.85 | 28.61 | 28.61 | 7,400 |
| 01 Mar 2024 | 29.00 | 29.59 | 28.25 | 29.59 | 29.59 | 3,121 |
| 29 Feb 2024 | 30.75 | 30.75 | 29.05 | 29.59 | 29.59 | 7,424 |
| 28 Feb 2024 | 30.65 | 31.30 | 29.20 | 30.21 | 30.21 | 5,597 |
| 27 Feb 2024 | 30.26 | 31.20 | 29.70 | 30.05 | 30.05 | 13,537 |
| 26 Feb 2024 | 30.36 | 30.92 | 30.26 | 30.26 | 30.26 | 16,643 |
| 23 Feb 2024 | 32.00 | 32.90 | 30.65 | 31.85 | 31.85 | 15,439 |
| 22 Feb 2024 | 32.01 | 34.00 | 31.92 | 31.94 | 31.94 | 20,297 |
| 21 Feb 2024 | 33.35 | 35.04 | 32.27 | 33.59 | 33.59 | 91,715 |
| 20 Feb 2024 | 32.01 | 33.39 | 30.21 | 33.38 | 33.38 | 89,440 |
| 16 Feb 2024 | 28.90 | 30.31 | 28.90 | 30.31 | 30.31 | 54,532 |
| 15 Feb 2024 | 28.64 | 29.31 | 28.64 | 28.87 | 28.87 | 59,019 |
| 14 Feb 2024 | 32.00 | 32.00 | 30.14 | 30.14 | 30.14 | 89,704 |
| 13 Feb 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 7,233 |
| 12 Feb 2024 | 29.89 | 30.21 | 29.05 | 30.21 | 30.21 | 37,199 |
| 09 Feb 2024 | 25.00 | 27.47 | 24.91 | 27.47 | 27.47 | 47,663 |
| 08 Feb 2024 | 25.13 | 26.97 | 24.60 | 24.98 | 24.98 | 69,114 |
| 07 Feb 2024 | 24.09 | 25.64 | 24.00 | 25.63 | 25.63 | 26,940 |
| 06 Feb 2024 | 23.90 | 23.93 | 23.30 | 23.62 | 23.62 | 9,199 |
| 05 Feb 2024 | 22.56 | 23.87 | 22.56 | 23.43 | 23.43 | 13,402 |
| 02 Feb 2024 | 25.65 | 25.65 | 23.32 | 23.55 | 23.55 | 6,011 |
| 01 Feb 2024 | 25.11 | 26.09 | 24.41 | 24.46 | 24.46 | 9,116 |
| 31 Jan 2024 | 24.95 | 25.06 | 24.28 | 25.06 | 25.06 | 72,757 |
| 30 Jan 2024 | 23.49 | 25.16 | 23.49 | 23.87 | 23.87 | 73,158 |
| 29 Jan 2024 | 23.56 | 24.54 | 23.55 | 23.97 | 23.97 | 12,245 |
| 26 Jan 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 25 Jan 2024 | 21.98 | 23.55 | 21.98 | 23.55 | 23.55 | 10,536 |
| 24 Jan 2024 | 23.50 | 23.50 | 21.64 | 22.43 | 22.43 | 16,467 |
| 23 Jan 2024 | 22.75 | 23.84 | 22.17 | 22.77 | 22.77 | 11,696 |
| 22 Jan 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 19 Jan 2024 | 24.77 | 24.77 | 23.31 | 23.56 | 23.56 | 13,352 |
| 18 Jan 2024 | 22.97 | 23.69 | 22.74 | 23.69 | 23.69 | 11,127 |
| 17 Jan 2024 | 21.40 | 22.97 | 21.35 | 22.57 | 22.57 | 7,695 |
| 16 Jan 2024 | 23.46 | 23.46 | 21.85 | 21.88 | 21.88 | 8,295 |
| 12 Jan 2024 | 26.62 | 26.62 | 24.19 | 24.21 | 24.21 | 14,562 |
| 11 Jan 2024 | 26.61 | 26.62 | 25.04 | 25.46 | 25.46 | 22,996 |
| 10 Jan 2024 | 27.69 | 27.69 | 26.03 | 26.35 | 26.35 | 42,708 |
| 09 Jan 2024 | 26.42 | 26.53 | 24.50 | 26.40 | 26.40 | 77,735 |
| 08 Jan 2024 | 25.27 | 25.27 | 22.88 | 25.27 | 25.27 | 37,792 |
| 05 Jan 2024 | 24.05 | 24.07 | 23.50 | 24.07 | 24.07 | 12,520 |
| 04 Jan 2024 | 22.89 | 22.93 | 22.00 | 22.93 | 22.93 | 5,891 |
| 03 Jan 2024 | 20.86 | 22.20 | 20.86 | 21.84 | 21.84 | 7,941 |
| 02 Jan 2024 | 20.78 | 21.42 | 20.78 | 21.21 | 21.21 | 27,206 |
| 29 Dec 2023 | 21.11 | 21.35 | 20.29 | 21.03 | 21.03 | 3,877 |
| 28 Dec 2023 | 21.12 | 21.12 | 20.41 | 20.98 | 20.98 | 6,424 |
| 27 Dec 2023 | 21.56 | 21.56 | 20.43 | 20.71 | 20.71 | 12,957 |
| 26 Dec 2023 | 21.00 | 21.53 | 20.10 | 21.49 | 21.49 | 19,235 |
| 22 Dec 2023 | 19.62 | 20.59 | 19.61 | 20.59 | 20.59 | 1,515 |
| 21 Dec 2023 | 19.56 | 19.76 | 19.40 | 19.61 | 19.61 | 1,855 |
| 20 Dec 2023 | 20.26 | 20.45 | 19.50 | 19.70 | 19.70 | 11,067 |
| 19 Dec 2023 | 21.04 | 21.04 | 20.01 | 20.13 | 20.13 | 8,487 |
| 18 Dec 2023 | 20.85 | 20.85 | 19.97 | 20.53 | 20.53 | 1,890 |
| 15 Dec 2023 | 20.13 | 20.51 | 19.63 | 19.94 | 19.94 | 8,570 |
| 14 Dec 2023 | 21.38 | 21.38 | 20.10 | 20.20 | 20.20 | 3,599 |
| 13 Dec 2023 | 21.33 | 21.40 | 20.31 | 20.63 | 20.63 | 14,706 |
| 12 Dec 2023 | 20.00 | 20.40 | 19.92 | 20.40 | 20.40 | 54,007 |
| 11 Dec 2023 | 19.53 | 19.59 | 18.60 | 19.43 | 19.43 | 15,084 |
| 08 Dec 2023 | 19.25 | 19.25 | 18.57 | 18.68 | 18.68 | 4,746 |
| *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.