Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
TATM | 2019-09-24 | 20.52 | 20.60 | 20.52 | 20.52 | 8500 |
TATM | 2019-09-20 | 21.30 | 21.88 | 21.01 | 21.60 | 2000 |
TATM | 2019-09-19 | 21.25 | 21.98 | 21.25 | 21.98 | 3500 |
TATM | 2019-09-18 | 21.00 | 22.48 | 21.00 | 22.14 | 2000 |
TATM | 2019-09-17 | 21.55 | 21.55 | 21.55 | 21.55 | 1000 |
TATM | 2019-09-13 | 20.98 | 21.97 | 20.98 | 21.36 | 4500 |
TATM | 2019-09-12 | 20.01 | 20.98 | 20.01 | 20.98 | 1500 |
TATM | 2019-09-11 | 20.00 | 20.25 | 20.00 | 20.25 | 4000 |
TATM | 2019-09-04 | 20.89 | 21.19 | 20.89 | 21.03 | 2000 |
TATM | 2019-09-03 | 20.50 | 20.50 | 20.43 | 20.43 | 3500 |
TATM | 2019-08-28 | 21.00 | 21.50 | 21.00 | 21.50 | 16500 |
TATM | 2019-08-27 | 21.51 | 21.98 | 21.12 | 21.95 | 2000 |
TATM | 2019-08-23 | 21.61 | 22.48 | 21.54 | 22.23 | 8000 |
TATM | 2019-08-22 | 21.98 | 21.98 | 21.98 | 21.98 | 500 |
TATM | 2019-08-20 | 20.98 | 21.45 | 20.98 | 21.32 | 2000 |
TATM | 2019-08-19 | 20.48 | 20.48 | 20.48 | 20.48 | 500 |
TATM | 2019-08-09 | 19.48 | 20.18 | 19.48 | 19.88 | 1500 |
TATM | 2019-08-08 | 18.37 | 19.36 | 18.37 | 19.18 | 27500 |
TATM | 2019-08-07 | 20.98 | 20.98 | 19.37 | 19.37 | 16000 |
TATM | 2019-08-06 | 21.01 | 21.01 | 20.37 | 20.37 | 14000 |
TATM | 2019-08-05 | 22.00 | 22.00 | 21.45 | 21.45 | 6000 |
TATM | 2019-07-29 | 22.56 | 22.56 | 22.56 | 22.56 | 9000 |
TATM | 2019-07-26 | 23.75 | 23.75 | 23.75 | 23.75 | 500 |
TATM | 2019-07-24 | 24.93 | 24.93 | 24.93 | 24.93 | 1000 |
TATM | 2019-07-23 | 0.00 | 26.23 | 26.23 | 26.23 | 0 |
TATM | 2019-07-19 | 0.00 | 26.48 | 26.48 | 26.48 | 0 |
TATM | 2019-07-12 | 26.95 | 26.95 | 26.95 | 26.95 | 500 |
TATM | 2019-07-05 | 25.87 | 25.87 | 25.87 | 25.87 | 500 |
TATM | 2019-07-04 | 24.98 | 24.98 | 24.98 | 24.98 | 500 |
TATM | 2019-07-03 | 25.40 | 25.40 | 25.18 | 25.18 | 10500 |
TATM | 2019-06-25 | 0.00 | 26.50 | 26.50 | 26.50 | 20000 |
TATM | 2019-06-19 | 26.50 | 26.50 | 26.50 | 26.50 | 1500 |
TATM | 2019-06-18 | 27.00 | 27.00 | 27.00 | 27.00 | 24500 |
TATM | 2019-06-17 | 27.25 | 27.25 | 27.00 | 27.00 | 156000 |
TATM | 2019-06-14 | 28.01 | 28.51 | 27.54 | 27.80 | 8500 |
TATM | 2019-06-13 | 29.00 | 29.00 | 29.00 | 29.00 | 4500 |
TATM | 2019-06-12 | 29.48 | 29.48 | 29.48 | 29.48 | 150500 |
TATM | 2019-06-10 | 28.11 | 28.11 | 28.11 | 28.11 | 500 |
TATM | 2019-05-30 | 29.01 | 29.50 | 29.01 | 29.50 | 11000 |
TATM | 2019-05-29 | 29.01 | 29.48 | 29.01 | 29.17 | 1500 |
TATM | 2019-05-28 | 29.01 | 29.48 | 29.01 | 29.48 | 1000 |
TATM | 2019-05-27 | 29.97 | 29.98 | 29.50 | 29.50 | 3500 |
TATM | 2019-05-24 | 30.01 | 30.01 | 29.35 | 29.35 | 5000 |
TATM | 2019-05-23 | 32.50 | 32.50 | 30.88 | 30.88 | 12000 |
TATM | 2019-05-22 | 32.50 | 32.50 | 32.50 | 32.50 | 2500 |
TATM | 2019-05-14 | 34.22 | 34.22 | 34.22 | 34.22 | 20000 |
TATM | 2019-05-13 | 39.38 | 39.38 | 36.02 | 36.02 | 13500 |
TATM | 2019-05-06 | 37.90 | 37.90 | 37.90 | 37.90 | 500 |
TATM | 2019-05-02 | 0.00 | 39.90 | 39.90 | 39.90 | 0 |
TATM | 2019-04-26 | 42.75 | 42.75 | 40.40 | 40.40 | 2000 |
TATM | 2019-04-25 | 41.25 | 41.25 | 41.25 | 41.25 | 500 |
TATM | 2019-04-19 | 39.75 | 39.90 | 39.74 | 39.90 | 7000 |
TATM | 2019-04-16 | 37.79 | 38.00 | 37.79 | 38.00 | 4000 |
TATM | 2019-04-09 | 33.50 | 36.50 | 33.50 | 36.50 | 2500 |
TATM | 2019-04-04 | 35.25 | 35.25 | 35.15 | 35.18 | 3000 |
TATM | 2019-04-01 | 37.00 | 37.00 | 37.00 | 37.00 | 3000 |
TATM | 2019-03-22 | 36.88 | 36.88 | 36.50 | 36.88 | 2500 |
TATM | 2019-03-21 | 35.15 | 35.15 | 35.15 | 35.15 | 4000 |
TATM | 2019-03-20 | 36.97 | 36.99 | 36.97 | 36.99 | 2500 |
TATM | 2019-03-19 | 36.25 | 37.00 | 36.25 | 37.00 | 13000 |
TATM | 2019-03-15 | 36.47 | 36.47 | 36.47 | 36.47 | 7000 |
TATM | 2019-03-13 | 38.38 | 38.38 | 38.38 | 38.38 | 500 |
TATM | 2019-03-08 | 37.50 | 38.43 | 37.50 | 38.43 | 3000 |
TATM | 2019-03-07 | 38.99 | 38.99 | 38.99 | 38.99 | 500 |
TATM | 2019-03-06 | 38.00 | 38.00 | 38.00 | 38.00 | 500 |
TATM | 2019-03-05 | 38.00 | 38.00 | 38.00 | 38.00 | 7500 |
TATM | 2019-03-04 | 38.99 | 39.99 | 38.99 | 39.65 | 1500 |
TATM | 2019-03-01 | 38.72 | 38.74 | 38.72 | 38.72 | 29500 |
TATM | 2019-02-28 | 40.75 | 40.75 | 40.75 | 40.75 | 6000 |
TATM | 2019-02-27 | 43.00 | 43.00 | 40.65 | 42.90 | 27000 |
TATM | 2019-02-26 | 43.00 | 43.25 | 42.75 | 42.75 | 25000 |
TATM | 2019-02-22 | 45.00 | 45.00 | 45.00 | 45.00 | 4000 |
TATM | 2019-02-21 | 46.00 | 46.00 | 46.00 | 46.00 | 4500 |
TATM | 2019-02-20 | 46.20 | 46.20 | 46.00 | 46.00 | 7500 |
TATM | 2019-02-19 | 46.25 | 47.50 | 46.25 | 46.88 | 2000 |
TATM | 2019-02-14 | 46.99 | 47.50 | 46.99 | 47.50 | 4500 |
TATM | 2019-02-13 | 46.00 | 47.50 | 45.95 | 47.50 | 4000 |
TATM | 2019-02-12 | 47.00 | 47.00 | 47.00 | 47.00 | 1000 |
TATM | 2019-02-11 | 46.54 | 46.54 | 46.50 | 46.50 | 1000 |
TATM | 2019-02-08 | 46.50 | 46.50 | 46.50 | 46.50 | 500 |
TATM | 2019-02-07 | 44.99 | 46.20 | 44.99 | 46.20 | 41000 |
TATM | 2019-02-06 | 44.99 | 44.99 | 44.00 | 44.00 | 1000 |
TATM | 2019-02-04 | 43.95 | 44.49 | 42.75 | 44.38 | 11500 |
TATM | 2019-02-01 | 42.09 | 44.47 | 42.00 | 42.38 | 7500 |
TATM | 2019-01-31 | 42.00 | 43.49 | 42.00 | 43.15 | 5500 |
TATM | 2019-01-30 | 41.97 | 42.52 | 41.97 | 42.52 | 3500 |
TATM | 2019-01-29 | 40.50 | 40.50 | 40.50 | 40.50 | 1000 |
TATM | 2019-01-25 | 41.95 | 41.95 | 41.95 | 41.95 | 500 |
TATM | 2019-01-24 | 40.88 | 40.88 | 40.88 | 40.88 | 2500 |
TATM | 2019-01-23 | 41.00 | 41.00 | 41.00 | 41.00 | 15500 |
TATM | 2019-01-22 | 0.00 | 41.00 | 41.00 | 41.00 | 500 |
TATM | 2019-01-17 | 41.00 | 41.00 | 41.00 | 41.00 | 1500 |
TATM | 2019-01-16 | 39.90 | 40.50 | 39.90 | 40.00 | 2000 |
TATM | 2019-01-14 | 41.99 | 42.00 | 41.70 | 42.00 | 4000 |
TATM | 2019-01-10 | 40.45 | 40.45 | 40.45 | 40.45 | 1000 |
TATM | 2019-01-09 | 42.90 | 42.90 | 40.36 | 40.36 | 12000 |
TATM | 2019-01-07 | 42.49 | 42.49 | 42.49 | 42.49 | 500 |
TATM | 2019-01-03 | 41.00 | 41.00 | 41.00 | 41.00 | 1500 |
TATM | 2019-01-02 | 43.00 | 43.00 | 41.52 | 41.52 | 22500 |
TATM | 2019-01-01 | 43.70 | 44.97 | 43.70 | 43.70 | 31000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00