OTC Markets OTCPK - Delayed Quote USD
TechnoPro Holdings, Inc. (TCCPY)
5.66
-0.12
(-2.08%)
At close: May 16 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 5.50 | 5.80 | 5.40 | 5.66 | 5.66 | 12,200 |
| May 15, 2025 | 4.73 | 5.38 | 4.71 | 5.17 | 5.17 | 48,600 |
| May 14, 2025 | 4.71 | 4.73 | 4.64 | 4.66 | 4.66 | 4,300 |
| May 13, 2025 | 4.66 | 4.70 | 4.57 | 4.59 | 4.59 | 58,000 |
| May 12, 2025 | 4.57 | 4.64 | 4.57 | 4.64 | 4.64 | 42,700 |
| May 9, 2025 | 4.63 | 4.64 | 4.61 | 4.63 | 4.63 | 24,300 |
| May 8, 2025 | 4.48 | 4.58 | 4.48 | 4.51 | 4.51 | 7,100 |
| May 7, 2025 | 4.45 | 4.46 | 4.45 | 4.45 | 4.45 | 9,500 |
| May 6, 2025 | 4.46 | 4.46 | 4.34 | 4.41 | 4.41 | 3,800 |
| May 5, 2025 | 4.39 | 4.46 | 4.33 | 4.37 | 4.37 | 14,800 |
| May 2, 2025 | 4.32 | 4.40 | 4.25 | 4.38 | 4.38 | 7,900 |
| May 1, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | 8,800 |
| Apr 30, 2025 | 4.45 | 4.52 | 4.42 | 4.45 | 4.45 | 32,100 |
| Apr 29, 2025 | 4.47 | 4.51 | 4.47 | 4.49 | 4.49 | 8,700 |
| Apr 28, 2025 | 4.51 | 4.57 | 4.45 | 4.47 | 4.47 | 13,900 |
| Apr 25, 2025 | 4.46 | 4.48 | 4.42 | 4.42 | 4.42 | 7,700 |
| Apr 24, 2025 | 4.54 | 4.77 | 4.45 | 4.46 | 4.46 | 15,700 |
| Apr 23, 2025 | 4.60 | 5.03 | 4.49 | 4.55 | 4.55 | 19,500 |
| Apr 22, 2025 | 4.94 | 5.02 | 4.57 | 4.71 | 4.71 | 4,900 |
| Apr 21, 2025 | 4.78 | 5.05 | 4.57 | 4.78 | 4.78 | 77,000 |
| Apr 17, 2025 | 4.20 | 4.83 | 4.20 | 4.82 | 4.82 | 928,700 |
| Apr 16, 2025 | 4.30 | 4.43 | 4.30 | 4.33 | 4.33 | 700,300 |
| Apr 15, 2025 | 4.27 | 4.32 | 4.26 | 4.28 | 4.28 | 144,000 |
| Apr 14, 2025 | 4.23 | 4.25 | 4.20 | 4.22 | 4.22 | 26,200 |
| Apr 11, 2025 | 4.14 | 4.16 | 4.08 | 4.11 | 4.11 | 12,100 |
| Apr 10, 2025 | 4.07 | 4.08 | 3.98 | 4.05 | 4.05 | 11,300 |
| Apr 9, 2025 | 4.09 | 4.29 | 4.06 | 4.20 | 4.20 | 21,200 |
| Apr 8, 2025 | 4.05 | 4.11 | 3.99 | 3.99 | 3.99 | 36,500 |
| Apr 7, 2025 | 3.93 | 4.23 | 3.81 | 3.92 | 3.92 | 21,800 |
| Apr 4, 2025 | 4.01 | 4.27 | 4.01 | 4.14 | 4.14 | 4,000 |
| Apr 3, 2025 | 4.29 | 4.30 | 4.23 | 4.23 | 4.23 | 3,900 |
| Apr 2, 2025 | 4.48 | 4.48 | 4.22 | 4.23 | 4.23 | 26,900 |
| Apr 1, 2025 | 4.45 | 4.52 | 4.36 | 4.37 | 4.37 | 6,400 |
| Mar 31, 2025 | 4.45 | 4.55 | 4.39 | 4.45 | 4.45 | 6,100 |
| Mar 28, 2025 | 4.41 | 4.47 | 4.31 | 4.34 | 4.34 | 5,000 |
| Mar 27, 2025 | 4.44 | 4.44 | 4.31 | 4.42 | 4.42 | 15,400 |
| Mar 26, 2025 | 4.20 | 4.51 | 4.20 | 4.33 | 4.33 | 4,000 |
| Mar 25, 2025 | 4.31 | 4.46 | 4.31 | 4.39 | 4.39 | 4,700 |
| Mar 24, 2025 | 4.39 | 4.39 | 4.30 | 4.30 | 4.30 | 5,800 |
| Mar 21, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | 5,700 |
| Mar 20, 2025 | 4.38 | 4.38 | 4.26 | 4.29 | 4.29 | 5,000 |
| Mar 19, 2025 | 4.43 | 4.43 | 4.23 | 4.32 | 4.32 | 6,000 |
| Mar 18, 2025 | 4.19 | 4.24 | 4.19 | 4.23 | 4.23 | 11,000 |
| Mar 17, 2025 | 4.42 | 4.42 | 4.24 | 4.28 | 4.28 | 9,400 |
| Mar 14, 2025 | 4.23 | 4.24 | 4.22 | 4.24 | 4.24 | 13,700 |
| Mar 13, 2025 | 4.32 | 4.32 | 4.23 | 4.23 | 4.23 | 5,600 |
| Mar 12, 2025 | 4.22 | 4.22 | 4.18 | 4.22 | 4.22 | 5,800 |
| Mar 11, 2025 | 4.20 | 4.20 | 4.11 | 4.16 | 4.16 | 19,200 |
| Mar 10, 2025 | 4.23 | 4.23 | 4.16 | 4.16 | 4.16 | 9,600 |
| Mar 7, 2025 | 4.31 | 4.32 | 4.25 | 4.25 | 4.25 | 16,900 |
| Mar 6, 2025 | 4.30 | 4.30 | 4.18 | 4.18 | 4.18 | 9,800 |
| Mar 5, 2025 | 4.15 | 4.17 | 4.11 | 4.13 | 4.13 | 10,800 |
| Mar 4, 2025 | 4.00 | 4.07 | 4.00 | 4.05 | 4.05 | 3,600 |
| Mar 3, 2025 | 4.03 | 4.05 | 4.01 | 4.03 | 4.03 | 31,400 |
| Feb 28, 2025 | 3.90 | 3.91 | 3.88 | 3.89 | 3.89 | 17,200 |
| Feb 27, 2025 | 3.93 | 3.93 | 3.89 | 3.89 | 3.89 | 26,300 |
| Feb 26, 2025 | 3.90 | 3.92 | 3.90 | 3.91 | 3.91 | 7,200 |
| Feb 25, 2025 | 3.92 | 3.92 | 3.91 | 3.92 | 3.92 | 2,400 |
| Feb 24, 2025 | 3.96 | 4.01 | 3.91 | 3.95 | 3.95 | 48,600 |
| Feb 21, 2025 | 3.97 | 3.97 | 3.95 | 3.96 | 3.96 | 5,000 |
| Feb 20, 2025 | 4.05 | 4.07 | 4.03 | 4.05 | 4.05 | 8,200 |
| Feb 19, 2025 | 4.05 | 4.06 | 4.02 | 4.05 | 4.05 | 11,300 |
| Feb 18, 2025 | 4.07 | 4.09 | 4.05 | 4.05 | 4.05 | 5,400 |
| Feb 14, 2025 | 4.15 | 4.15 | 4.11 | 4.13 | 4.13 | 5,600 |
| Feb 13, 2025 | 4.16 | 4.19 | 4.08 | 4.15 | 4.15 | 30,100 |
| Feb 12, 2025 | 4.11 | 4.13 | 4.10 | 4.11 | 4.11 | 6,100 |
| Feb 11, 2025 | 4.15 | 4.16 | 4.14 | 4.14 | 4.14 | 11,300 |
| Feb 10, 2025 | 4.18 | 4.19 | 4.16 | 4.17 | 4.17 | 9,300 |
| Feb 7, 2025 | 3.97 | 4.04 | 3.97 | 4.02 | 4.02 | 63,000 |
| Feb 6, 2025 | 3.96 | 3.96 | 3.88 | 3.91 | 3.91 | 22,000 |
| Feb 5, 2025 | 3.91 | 3.91 | 3.80 | 3.83 | 3.83 | 7,300 |
| Feb 4, 2025 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | 11,100 |
| Feb 3, 2025 | 3.82 | 3.85 | 3.82 | 3.84 | 3.84 | 8,900 |
| Jan 31, 2025 | 4.01 | 4.01 | 3.95 | 3.95 | 3.95 | 5,500 |
| Jan 30, 2025 | 4.05 | 4.08 | 4.05 | 4.07 | 4.07 | 13,200 |
| Jan 29, 2025 | 4.03 | 4.03 | 3.99 | 4.03 | 4.03 | 8,900 |
| Jan 28, 2025 | 4.00 | 4.01 | 3.99 | 4.00 | 4.00 | 10,000 |
| Jan 27, 2025 | 3.92 | 3.98 | 3.90 | 3.91 | 3.91 | 107,000 |
| Jan 24, 2025 | 3.94 | 3.96 | 3.93 | 3.95 | 3.95 | 50,500 |
| Jan 23, 2025 | 3.79 | 3.82 | 3.77 | 3.80 | 3.80 | 43,000 |
| Jan 22, 2025 | 3.59 | 3.71 | 3.59 | 3.67 | 3.67 | 23,800 |
| Jan 21, 2025 | 3.70 | 3.73 | 3.69 | 3.71 | 3.71 | 31,900 |
| Jan 17, 2025 | 3.64 | 3.66 | 3.64 | 3.65 | 3.65 | 4,100 |
| Jan 16, 2025 | 3.51 | 3.61 | 3.51 | 3.60 | 3.60 | 18,300 |
| Jan 15, 2025 | 3.58 | 3.61 | 3.57 | 3.61 | 3.61 | 105,800 |
| Jan 14, 2025 | 3.55 | 3.55 | 3.53 | 3.54 | 3.54 | 27,900 |
| Jan 13, 2025 | 3.62 | 3.64 | 3.58 | 3.63 | 3.63 | 31,500 |
| Jan 10, 2025 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | 15,800 |
| Jan 8, 2025 | 3.60 | 3.61 | 3.59 | 3.60 | 3.60 | 75,300 |
| Jan 7, 2025 | 3.63 | 3.64 | 3.61 | 3.62 | 3.62 | 11,900 |
| Jan 6, 2025 | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | 14,900 |
| Jan 3, 2025 | 3.69 | 3.71 | 3.66 | 3.69 | 3.69 | 21,900 |
| Jan 2, 2025 | 3.47 | 3.73 | 3.47 | 3.65 | 3.65 | 51,000 |
| Dec 31, 2024 | 3.68 | 3.70 | 3.67 | 3.67 | 3.67 | 7,300 |
| Dec 30, 2024 | 3.74 | 3.76 | 3.72 | 3.73 | 3.73 | 17,300 |
| Dec 27, 2024 | 3.82 | 3.82 | 3.75 | 3.77 | 3.77 | 30,300 |
| Dec 26, 2024 | 3.67 | 3.69 | 3.67 | 3.67 | 3.67 | 22,100 |
| Dec 24, 2024 | 3.71 | 3.73 | 3.70 | 3.72 | 3.72 | 8,300 |
| Dec 23, 2024 | 3.69 | 3.72 | 3.66 | 3.69 | 3.69 | 43,400 |
| Dec 20, 2024 | 3.49 | 3.63 | 3.49 | 3.62 | 3.62 | 23,700 |
| Dec 19, 2024 | 3.57 | 3.70 | 3.57 | 3.68 | 3.68 | 20,600 |
| Dec 18, 2024 | 3.74 | 3.77 | 3.68 | 3.70 | 3.70 | 99,300 |
| Dec 17, 2024 | 3.71 | 3.74 | 3.71 | 3.73 | 3.73 | 21,600 |
| Dec 16, 2024 | 3.62 | 3.72 | 3.62 | 3.69 | 3.69 | 31,600 |
| Dec 13, 2024 | 3.71 | 3.71 | 3.66 | 3.67 | 3.67 | 21,200 |
| Dec 12, 2024 | 3.65 | 3.74 | 3.65 | 3.69 | 3.69 | 20,900 |
| Dec 11, 2024 | 3.66 | 3.77 | 3.65 | 3.77 | 3.77 | 11,000 |
| Dec 10, 2024 | 3.82 | 3.83 | 3.76 | 3.79 | 3.79 | 47,700 |
| Dec 9, 2024 | 3.89 | 3.89 | 3.86 | 3.87 | 3.87 | 59,000 |
| Dec 6, 2024 | 3.99 | 3.99 | 3.81 | 3.83 | 3.83 | 13,000 |
| Dec 5, 2024 | 3.71 | 3.82 | 3.71 | 3.80 | 3.80 | 69,700 |
| Dec 4, 2024 | 3.73 | 3.74 | 3.72 | 3.72 | 3.72 | 52,500 |
| Dec 3, 2024 | 3.79 | 3.79 | 3.77 | 3.77 | 3.77 | 15,900 |
| Dec 2, 2024 | 3.69 | 3.70 | 3.67 | 3.69 | 3.69 | 44,400 |
| Nov 29, 2024 | 3.67 | 3.69 | 3.59 | 3.59 | 3.59 | 14,800 |
| Nov 27, 2024 | 3.52 | 3.57 | 3.52 | 3.54 | 3.54 | 41,000 |
| Nov 26, 2024 | 3.45 | 3.51 | 3.41 | 3.51 | 3.51 | 86,300 |
| Nov 25, 2024 | 3.51 | 3.52 | 3.46 | 3.49 | 3.49 | 148,200 |
| Nov 22, 2024 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | 26,800 |
| Nov 21, 2024 | 3.51 | 3.53 | 3.50 | 3.52 | 3.52 | 153,200 |
| Nov 20, 2024 | 3.48 | 3.48 | 3.43 | 3.47 | 3.47 | 35,800 |
| Nov 19, 2024 | 3.53 | 3.53 | 3.50 | 3.52 | 3.52 | 57,100 |
| Nov 18, 2024 | 3.48 | 3.49 | 3.43 | 3.45 | 3.45 | 156,100 |
| Nov 15, 2024 | 3.48 | 3.55 | 3.48 | 3.54 | 3.54 | 139,000 |
| Nov 14, 2024 | 3.51 | 3.56 | 3.48 | 3.54 | 3.54 | 34,500 |
| Nov 13, 2024 | 3.65 | 3.65 | 3.57 | 3.63 | 3.63 | 54,600 |
| Nov 12, 2024 | 3.66 | 3.67 | 3.62 | 3.66 | 3.66 | 48,300 |
| Nov 11, 2024 | 3.75 | 3.78 | 3.75 | 3.76 | 3.76 | 19,000 |
| Nov 8, 2024 | 3.81 | 3.83 | 3.75 | 3.76 | 3.76 | 21,800 |
| Nov 7, 2024 | 3.81 | 3.84 | 3.73 | 3.78 | 3.78 | 38,800 |
| Nov 6, 2024 | 3.63 | 3.64 | 3.60 | 3.63 | 3.63 | 13,300 |
| Nov 5, 2024 | 3.68 | 3.68 | 3.65 | 3.66 | 3.66 | 34,400 |
| Nov 4, 2024 | 3.67 | 3.69 | 3.62 | 3.66 | 3.66 | 41,200 |
| Nov 1, 2024 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | 78,100 |
| Oct 31, 2024 | 3.46 | 3.70 | 3.33 | 3.33 | 3.33 | 144,200 |
| Oct 30, 2024 | 3.51 | 3.54 | 3.50 | 3.52 | 3.52 | 81,600 |
| Oct 29, 2024 | 3.52 | 3.52 | 3.49 | 3.49 | 3.49 | 188,000 |
| Oct 28, 2024 | 3.49 | 3.50 | 3.48 | 3.49 | 3.49 | 292,700 |
| Oct 25, 2024 | 3.50 | 3.51 | 3.47 | 3.47 | 3.47 | 48,500 |
| Oct 24, 2024 | 3.56 | 3.56 | 3.49 | 3.51 | 3.51 | 1,048,400 |
| Oct 23, 2024 | 3.57 | 3.59 | 3.56 | 3.58 | 3.58 | 28,500 |
| Oct 22, 2024 | 3.70 | 3.71 | 3.66 | 3.67 | 3.67 | 45,800 |
| Oct 21, 2024 | 3.59 | 3.78 | 3.59 | 3.74 | 3.74 | 16,700 |
| Oct 18, 2024 | 3.75 | 3.81 | 3.75 | 3.78 | 3.78 | 14,400 |
| Oct 17, 2024 | 3.83 | 3.90 | 3.79 | 3.81 | 3.81 | 17,300 |
| Oct 16, 2024 | 3.89 | 3.89 | 3.82 | 3.85 | 3.85 | 15,500 |
| Oct 15, 2024 | 3.90 | 4.01 | 3.90 | 3.92 | 3.92 | 104,200 |
| Oct 14, 2024 | 3.69 | 3.91 | 3.69 | 3.82 | 3.82 | 16,000 |
| Oct 11, 2024 | 3.86 | 3.90 | 3.78 | 3.84 | 3.84 | 6,300 |
| Oct 10, 2024 | 3.81 | 3.85 | 3.81 | 3.84 | 3.84 | 30,400 |
| Oct 9, 2024 | 4.02 | 4.02 | 3.84 | 3.87 | 3.87 | 38,000 |
| Oct 8, 2024 | 3.94 | 3.94 | 3.83 | 3.83 | 3.83 | 21,500 |
| Oct 7, 2024 | 3.86 | 3.88 | 3.85 | 3.86 | 3.86 | 17,300 |
| Oct 4, 2024 | 3.91 | 4.00 | 3.81 | 3.81 | 3.81 | 7,800 |
| Oct 3, 2024 | 3.88 | 3.89 | 3.80 | 3.86 | 3.86 | 3,600 |
| Oct 2, 2024 | 3.86 | 3.86 | 3.79 | 3.79 | 3.79 | 22,600 |
| Oct 1, 2024 | 4.04 | 4.04 | 3.87 | 3.88 | 3.88 | 11,900 |
| Sep 30, 2024 | 3.90 | 3.93 | 3.86 | 3.90 | 3.90 | 7,100 |
| Sep 27, 2024 | 4.04 | 4.04 | 3.99 | 4.01 | 4.01 | 5,200 |
| Sep 26, 2024 | 4.12 | 4.15 | 4.12 | 4.14 | 4.14 | 27,400 |
| Sep 25, 2024 | 4.07 | 4.10 | 4.03 | 4.06 | 4.06 | 13,100 |
| Sep 24, 2024 | 4.01 | 4.09 | 4.00 | 4.03 | 4.03 | 6,000 |
| Sep 23, 2024 | 4.15 | 4.19 | 4.12 | 4.17 | 4.17 | 10,800 |
| Sep 20, 2024 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | 8,000 |
| Sep 19, 2024 | 4.00 | 4.19 | 4.00 | 4.19 | 4.19 | 6,100 |
| Sep 18, 2024 | 4.07 | 4.12 | 4.03 | 4.05 | 4.05 | 21,000 |
| Sep 17, 2024 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | 5,300 |
| Sep 16, 2024 | 4.03 | 4.15 | 4.03 | 4.07 | 4.07 | 18,300 |
| Sep 13, 2024 | 4.07 | 4.08 | 4.06 | 4.06 | 4.06 | 8,500 |
| Sep 12, 2024 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 10,500 |
| Sep 11, 2024 | 4.13 | 4.16 | 4.11 | 4.16 | 4.16 | 6,400 |
| Sep 10, 2024 | 4.18 | 4.18 | 4.14 | 4.18 | 4.18 | 11,300 |
| Sep 9, 2024 | 3.89 | 4.10 | 3.89 | 4.09 | 4.09 | 8,600 |
| Sep 6, 2024 | 4.02 | 4.05 | 4.01 | 4.02 | 4.02 | 9,900 |
| Sep 5, 2024 | 4.18 | 4.20 | 4.03 | 4.20 | 4.20 | 11,200 |
| Sep 4, 2024 | 4.05 | 4.10 | 4.02 | 4.02 | 4.02 | 8,300 |
| Sep 3, 2024 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | 100,000 |
| Aug 30, 2024 | 4.07 | 4.07 | 4.02 | 4.06 | 4.06 | 10,400 |
| Aug 29, 2024 | 4.05 | 4.21 | 4.03 | 4.05 | 4.05 | 9,800 |
| Aug 28, 2024 | 3.94 | 4.14 | 3.94 | 4.08 | 4.08 | 10,000 |
| Aug 27, 2024 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | 19,200 |
| Aug 26, 2024 | 3.92 | 3.99 | 3.92 | 3.95 | 3.95 | 18,300 |
| Aug 23, 2024 | 3.89 | 3.94 | 3.87 | 3.91 | 3.91 | 19,400 |
| Aug 22, 2024 | 3.85 | 3.87 | 3.81 | 3.82 | 3.82 | 29,500 |
| Aug 21, 2024 | 3.94 | 3.99 | 3.88 | 3.99 | 3.99 | 7,500 |
| Aug 20, 2024 | 3.95 | 4.08 | 3.95 | 4.00 | 4.00 | 12,700 |
| Aug 19, 2024 | 4.16 | 4.16 | 3.80 | 3.82 | 3.82 | 64,800 |
| Aug 16, 2024 | 3.86 | 3.89 | 3.83 | 3.85 | 3.85 | 23,600 |
| Aug 15, 2024 | 3.89 | 3.92 | 3.86 | 3.88 | 3.88 | 34,200 |
| Aug 14, 2024 | 3.87 | 3.90 | 3.83 | 3.88 | 3.88 | 17,700 |
| Aug 13, 2024 | 3.77 | 3.79 | 3.74 | 3.78 | 3.78 | 14,600 |
| Aug 12, 2024 | 3.77 | 3.82 | 3.75 | 3.76 | 3.76 | 27,600 |
| Aug 9, 2024 | 3.79 | 3.80 | 3.74 | 3.77 | 3.77 | 40,400 |
| Aug 8, 2024 | 3.66 | 3.96 | 3.65 | 3.75 | 3.75 | 74,200 |
| Aug 7, 2024 | 3.72 | 3.72 | 3.66 | 3.70 | 3.70 | 38,000 |
| Aug 6, 2024 | 3.58 | 3.72 | 3.58 | 3.71 | 3.71 | 80,800 |
| Aug 5, 2024 | 3.58 | 3.65 | 3.57 | 3.61 | 3.61 | 39,200 |
| Aug 2, 2024 | 3.65 | 3.73 | 3.62 | 3.63 | 3.63 | 211,800 |
| Aug 1, 2024 | 3.70 | 3.87 | 3.70 | 3.75 | 3.75 | 240,400 |
| Jul 31, 2024 | 3.70 | 3.88 | 3.70 | 3.88 | 3.88 | 52,000 |
| Jul 30, 2024 | 3.70 | 3.75 | 3.70 | 3.71 | 3.71 | 85,600 |
| Jul 29, 2024 | 3.70 | 3.70 | 3.65 | 3.70 | 3.70 | 85,200 |
| Jul 26, 2024 | 3.69 | 3.69 | 3.65 | 3.65 | 3.65 | 66,900 |
| Jul 25, 2024 | 3.64 | 3.65 | 3.58 | 3.58 | 3.58 | 78,100 |
| Jul 24, 2024 | 3.64 | 3.70 | 3.59 | 3.67 | 3.67 | 38,200 |
| Jul 23, 2024 | 3.66 | 3.70 | 3.64 | 3.70 | 3.70 | 164,200 |
| Jul 22, 2024 | 3.63 | 3.68 | 3.62 | 3.68 | 3.68 | 80,400 |
| Jul 19, 2024 | 3.64 | 3.66 | 3.62 | 3.63 | 3.63 | 143,500 |
| Jul 18, 2024 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | 32,800 |
| Jul 17, 2024 | 3.60 | 3.64 | 3.60 | 3.60 | 3.60 | 137,600 |
| Jul 16, 2024 | 3.39 | 3.60 | 3.39 | 3.60 | 3.60 | 115,400 |
| Jul 15, 2024 | 3.61 | 3.63 | 3.58 | 3.59 | 3.59 | 48,400 |
| Jul 12, 2024 | 3.60 | 3.67 | 3.60 | 3.62 | 3.62 | 42,200 |
| Jul 11, 2024 | 3.45 | 3.48 | 3.42 | 3.45 | 3.45 | 73,900 |
| Jul 10, 2024 | 3.35 | 3.38 | 3.33 | 3.37 | 3.37 | 92,800 |
| Jul 9, 2024 | 3.37 | 3.38 | 3.33 | 3.36 | 3.36 | 89,500 |
| Jul 8, 2024 | 3.37 | 3.37 | 3.34 | 3.36 | 3.36 | 144,900 |
| Jul 5, 2024 | 3.22 | 3.41 | 3.22 | 3.37 | 3.37 | 180,000 |
| Jul 3, 2024 | 3.35 | 3.39 | 3.34 | 3.36 | 3.36 | 87,400 |
| Jul 2, 2024 | 3.33 | 3.38 | 3.31 | 3.34 | 3.34 | 140,200 |
| Jul 1, 2024 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | 360,700 |
| Jun 28, 2024 | 3.34 | 3.35 | 3.30 | 3.31 | 3.31 | 236,000 |
| Jun 27, 2024 | 3.37 | 3.41 | 3.31 | 3.34 | 3.34 | 65,900 |
| Jun 26, 2024 | 3.37 | 3.44 | 3.29 | 3.34 | 3.34 | 100,800 |
| Jun 25, 2024 | 3.39 | 3.40 | 3.33 | 3.38 | 3.38 | 37,300 |
| Jun 24, 2024 | 3.43 | 3.43 | 3.29 | 3.33 | 3.33 | 349,000 |
| Jun 21, 2024 | 3.28 | 3.31 | 3.22 | 3.30 | 3.30 | 118,100 |
| Jun 20, 2024 | 3.23 | 3.41 | 3.23 | 3.28 | 3.28 | 107,700 |
| Jun 18, 2024 | 3.13 | 3.39 | 3.13 | 3.29 | 3.29 | 401,200 |
| Jun 17, 2024 | 3.25 | 3.39 | 3.25 | 3.26 | 3.26 | 144,500 |
| Jun 14, 2024 | 3.27 | 3.29 | 3.23 | 3.24 | 3.24 | 148,400 |
| Jun 13, 2024 | 3.16 | 3.27 | 3.16 | 3.23 | 3.23 | 227,800 |
| Jun 12, 2024 | 3.29 | 3.30 | 3.25 | 3.27 | 3.27 | 97,200 |
| Jun 11, 2024 | 3.23 | 3.27 | 3.21 | 3.21 | 3.21 | 253,200 |
| Jun 10, 2024 | 3.29 | 3.30 | 3.27 | 3.29 | 3.29 | 24,400 |
| Jun 7, 2024 | 3.32 | 3.35 | 3.29 | 3.29 | 3.29 | 66,900 |
| Jun 6, 2024 | 3.32 | 3.34 | 3.29 | 3.33 | 3.33 | 104,400 |
| Jun 5, 2024 | 3.41 | 3.43 | 3.40 | 3.42 | 3.42 | 149,900 |
| Jun 4, 2024 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | 52,400 |
| Jun 3, 2024 | 3.48 | 3.48 | 3.28 | 3.32 | 3.32 | 272,600 |
| May 31, 2024 | 3.32 | 3.32 | 3.26 | 3.27 | 3.27 | 215,100 |
| May 30, 2024 | 3.27 | 3.28 | 3.25 | 3.25 | 3.25 | 200,200 |
| May 29, 2024 | 3.24 | 3.24 | 3.21 | 3.23 | 3.23 | 112,200 |
| May 28, 2024 | 3.23 | 3.34 | 3.23 | 3.28 | 3.28 | 393,100 |
| May 24, 2024 | 3.35 | 3.36 | 3.33 | 3.33 | 3.33 | 142,200 |
| May 23, 2024 | 3.34 | 3.35 | 3.30 | 3.31 | 3.31 | 240,500 |
| May 22, 2024 | 3.35 | 3.36 | 3.32 | 3.36 | 3.36 | 127,400 |
| May 21, 2024 | 3.35 | 3.36 | 3.32 | 3.34 | 3.34 | 95,700 |
| May 20, 2024 | 3.41 | 3.43 | 3.36 | 3.36 | 3.36 | 158,300 |
| May 17, 2024 | 3.45 | 3.47 | 3.43 | 3.47 | 3.47 | 33,000 |
Related Tickers
RANJY Randstad N.V.
21.32
+0.19%
HASl.XC
EWRK.ST Ework Group AB (publ)
116.40
-1.36%
TBI TrueBlue, Inc.
5.60
+8.95%
HSII Heidrick & Struggles International, Inc.
43.05
-0.30%
MHH Mastech Digital, Inc.
8.10
-4.82%
ADEN.SW Adecco Group AG
23.52
-1.09%
NIXX Nixxy, Inc.
2.0100
+1.01%
ZIP ZipRecruiter, Inc.
5.50
+3.58%