Singapore markets open in 3 hours 2 minutes

Tuesday Morning Corporation (TUEM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6025-0.0475 (-7.31%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20220.66000.66000.58540.60250.6025733,872
16 May 20220.65000.67500.65000.65000.6500100,500
13 May 20220.66300.70000.60000.66000.6600328,100
12 May 20220.65000.70000.58000.66500.6650989,300
11 May 20220.69000.72000.66000.66200.6620247,200
10 May 20220.75600.75600.71000.71000.7100109,900
09 May 20220.85000.86000.75000.76000.7600292,900
06 May 20220.86000.89500.85500.85500.855018,400
05 May 20220.91800.94100.85000.85500.855078,800
04 May 20220.98900.98900.91800.95700.957041,000
03 May 20220.98000.98000.92000.96000.96009,800
02 May 20220.95000.99200.90000.93700.937079,600
29 Apr 20220.87000.91000.84000.88000.880065,500
28 Apr 20220.87300.95000.84000.85000.850099,400
27 Apr 20220.87000.91200.85000.90000.9000144,500
26 Apr 20220.90000.91200.84000.87000.8700398,700
25 Apr 20220.99201.00000.90500.91200.9120215,900
22 Apr 20220.98001.00000.96700.99100.9910183,500
21 Apr 20221.01001.01000.98001.00001.000063,200
20 Apr 20221.03001.03000.98001.00001.0000100,000
19 Apr 20221.00001.04001.00001.00001.000074,100
18 Apr 20221.02001.04001.00001.00001.000083,700
14 Apr 20221.00001.04001.00001.03501.035019,400
13 Apr 20221.02001.03001.00001.02001.0200127,200
12 Apr 20221.01001.03001.00001.00001.0000265,700
11 Apr 20221.07001.07001.03001.04001.040047,200
08 Apr 20221.03001.06001.03001.05001.0500110,500
07 Apr 20221.07001.13001.03001.03001.0300142,400
06 Apr 20221.08001.15001.05001.07001.0700228,600
05 Apr 20221.15001.15901.09001.11001.110070,900
04 Apr 20221.14001.17001.06001.15001.1500228,400
01 Apr 20221.10001.15001.09001.12001.1200290,600
31 Mar 20221.15001.15001.04001.10001.1000450,100
30 Mar 20221.18001.18001.05001.15001.1500737,400
29 Mar 20221.13001.15501.10001.14001.1400282,100
28 Mar 20221.15001.17501.08001.10001.1000189,900
25 Mar 20221.26001.26001.12001.15001.1500323,700
24 Mar 20221.24001.24001.17001.19001.190076,300
23 Mar 20221.31001.31001.18001.20001.200092,700
22 Mar 20221.29001.34001.29001.31001.310060,700
21 Mar 20221.24001.36501.24001.29001.290083,600
18 Mar 20221.20001.40001.17101.38001.3800631,100
17 Mar 20221.20001.24001.18001.21001.2100149,600
16 Mar 20221.21001.21001.14001.19001.190067,900
15 Mar 20221.17001.20001.15001.15001.150036,000
14 Mar 20221.24001.24001.16001.16001.1600182,000
11 Mar 20221.26001.27001.20001.22001.2200108,300
10 Mar 20221.26001.27001.21001.26001.260028,500
09 Mar 20221.20001.29001.20001.29001.2900136,300
08 Mar 20221.18001.22001.17001.17001.1700220,100
07 Mar 20221.25001.26001.17001.19001.1900426,700
04 Mar 20221.33001.36401.25001.25001.2500207,300
03 Mar 20221.40001.40001.32001.33001.3300222,800
02 Mar 20221.41001.41001.36001.37001.3700347,000
01 Mar 20221.46001.46001.37001.39001.3900309,500
28 Feb 20221.46001.48001.43001.44001.4400144,600
25 Feb 20221.49001.52001.40001.47001.4700453,600
24 Feb 20221.47001.49001.38001.45001.4500380,300
23 Feb 20221.59001.59701.50001.50001.5000399,200
22 Feb 20221.59001.64001.59001.59001.590090,100
18 Feb 20221.70001.70001.53001.59001.5900310,200
17 Feb 20221.69001.72301.69001.70001.7000329,800
16 Feb 20221.75001.75001.70001.73001.7300242,400
15 Feb 20221.73001.79001.71001.72001.7200198,400
14 Feb 20221.72001.80001.70001.72001.7200483,500
11 Feb 20221.80001.87001.72001.74001.7400682,900
10 Feb 20221.78001.83001.76001.78001.7800309,000
09 Feb 20221.82001.84001.78001.80001.8000215,700
08 Feb 20221.82001.82101.78001.79001.7900397,700
07 Feb 20221.84001.84001.78001.79001.7900458,500
04 Feb 20221.93001.93001.79001.80001.8000262,600
03 Feb 20221.98002.03001.83001.85001.8500723,000
02 Feb 20222.00002.05001.86001.96001.9600283,700
01 Feb 20221.94002.05001.91002.00002.0000169,100
31 Jan 20221.81001.99801.81001.96001.960090,600
28 Jan 20221.79001.84001.78001.82001.820093,200
27 Jan 20221.85001.85501.78001.82001.8200149,700
26 Jan 20221.88501.94001.84501.86001.860065,500
25 Jan 20221.85001.92001.83001.85001.850082,300
24 Jan 20221.83501.95001.80001.91001.9100327,800
21 Jan 20221.87001.89401.80001.80001.8000442,900
20 Jan 20221.94001.98001.90001.91001.9100134,800
19 Jan 20221.86001.97001.86001.93001.9300126,600
18 Jan 20221.89001.90001.85001.86001.8600206,300
14 Jan 20221.88001.93001.84001.90001.9000255,000
13 Jan 20221.95001.99001.87001.88001.8800184,900
12 Jan 20222.03002.09001.93001.94001.9400225,500
11 Jan 20221.92002.06501.86002.01002.0100365,100
10 Jan 20221.96001.99701.89001.90001.9000293,700
07 Jan 20222.11002.11001.95002.00002.0000478,300
06 Jan 20222.09002.10002.02002.10002.1000195,900
05 Jan 20222.11002.16002.02002.07002.0700204,000
04 Jan 20222.27002.28002.08002.11002.1100158,900
03 Jan 20222.30002.40002.23002.25002.2500154,400
31 Dec 20212.19002.30002.12002.28002.2800279,900
30 Dec 20212.00002.31002.00002.15002.1500524,500
29 Dec 20212.02002.07001.97002.00002.0000548,500
28 Dec 20212.15002.18002.05002.07002.0700470,000
27 Dec 20212.24002.28002.18002.18002.1800394,700
23 Dec 20212.19002.26002.15002.26002.2600126,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...