Stock Charts

Market Type

TERA - Terra Mauricia Ltd

Prices between 02/07/2021 and 01/07/2022
Trading Date Price Volume
2022-07-01 25.70 20,300
2022-06-30 25.70 39,800
2022-06-29 25.00 300
2022-06-28 25.00 7,700
2022-06-27 25.00 8,200
2022-06-24 25.00 517,968
2022-06-23 25.00 0
2022-06-22 25.00 210,900
2022-06-21 25.90 50,978
2022-06-20 26.00 119,300
2022-06-17 26.05 49,000
2022-06-16 26.00 0
2022-06-15 26.00 103,800
2022-06-14 26.05 172,491
2022-06-13 25.80 250
2022-06-10 25.50 0
2022-06-09 25.50 43,050
2022-06-08 25.25 16,340
2022-06-07 25.00 12,000
2022-06-06 25.00 31,002
2022-06-03 25.00 34,000
2022-06-02 25.00 47,500
2022-06-01 25.00 32,200
2022-05-31 25.00 40,505
2022-05-30 25.50 100,400
2022-05-27 26.00 122,300
2022-05-26 27.60 600
2022-05-25 27.50 140,173
2022-05-24 27.95 0
2022-05-23 27.95 150
2022-05-20 28.00 1,400
2022-05-19 29.00 31,855
2022-05-18 29.00 101,400
2022-05-17 30.00 368
2022-05-16 30.00 100
2022-05-13 30.00 468
2022-05-12 30.00 24
2022-05-11 30.00 0
2022-05-10 30.00 40,800
2022-05-09 30.00 2,035
2022-05-06 30.00 123,855
2022-05-05 30.00 519,501
2022-05-04 32.00 0
2022-05-02 32.00 163,025
2022-04-29 33.00 5,000
2022-04-28 33.00 11,200
2022-04-27 33.00 67,549
2022-04-26 34.00 2
2022-04-25 34.00 9,000
2022-04-22 34.00 16,100
2022-04-21 34.00 101,200
2022-04-20 34.00 127,500
2022-04-19 34.25 125,600
2022-04-18 34.00 27,700
2022-04-15 33.70 400
2022-04-14 33.65 2,100
2022-04-13 33.55 6,600
2022-04-12 33.50 179,425
2022-04-11 33.20 19,455
2022-04-08 33.10 90,557
2022-04-07 33.10 28,251
2022-04-06 33.10 17,000
2022-04-05 33.00 6,000
2022-04-04 33.10 16,324
2022-04-01 32.85 2,252
2022-03-31 32.00 2,174
2022-03-30 31.45 0
2022-03-29 31.45 11,873
2022-03-28 31.00 65,600
2022-03-25 31.25 8,369
2022-03-24 31.00 13,000
2022-03-23 31.00 9,711
2022-03-22 31.00 39,020
2022-03-21 31.00 98,500
2022-03-18 31.00 8,306
2022-03-17 31.80 52,165
2022-03-16 32.25 0
2022-03-15 32.25 12,235
2022-03-14 32.70 16,000
2022-03-11 32.70 117
2022-03-10 32.70 23,100
2022-03-09 32.85 0
2022-03-08 32.85 83
2022-03-07 32.85 1,000
2022-03-04 33.00 2,500
2022-03-03 33.25 10
2022-03-02 33.25 65,330
2022-02-28 33.00 2,700
2022-02-25 33.00 2,270
2022-02-24 34.00 3,600
2022-02-23 35.00 30,800
2022-02-22 35.00 9,200
2022-02-21 35.00 6,200
2022-02-18 33.95 40,500
2022-02-17 33.00 102,718
2022-02-16 33.00 148,100
2022-02-15 32.25 4,000
2022-02-14 32.25 3,840
2022-02-11 32.25 30,300
2022-02-10 32.00 26,000
2022-02-09 32.00 151,644
2022-02-08 32.00 18,200
2022-02-07 32.50 191,700
2022-02-04 32.00 25,000
2022-02-03 32.25 150
2022-01-31 32.25 100
2022-01-28 32.25 1,500
2022-01-27 32.25 29,000
2022-01-26 32.25 700
2022-01-25 32.00 48,938
2022-01-24 32.00 4,229
2022-01-21 32.00 1
2022-01-20 32.00 40,350
2022-01-19 32.00 65,700
2022-01-17 31.50 26,000
2022-01-14 32.00 17,100
2022-01-13 32.00 137,552
2022-01-12 31.40 12,347
2022-01-11 31.00 12,830
2022-01-10 31.00 1,500
2022-01-07 30.95 2,200
2022-01-06 30.95 1,600
2022-01-05 31.00 800
2022-01-04 30.95 1,645
2021-12-31 30.75 155
2021-12-30 30.55 0
2021-12-29 30.55 31,100
2021-12-28 30.50 0
2021-12-27 30.50 1,100
2021-12-24 30.50 13,000
2021-12-23 30.50 2,417
2021-12-22 30.50 67,400
2021-12-21 29.00 0
2021-12-20 29.00 1,800
2021-12-17 29.00 10,300
2021-12-16 28.75 200
2021-12-15 28.60 0
2021-12-14 28.60 48,800
2021-12-13 28.50 300
2021-12-10 28.50 16,500
2021-12-09 28.50 200,000
2021-12-08 28.50 188,284
2021-12-07 28.75 22,006
2021-12-06 28.80 8,384
2021-12-03 28.95 71
2021-12-03 28.95 71
2021-12-02 28.95 120
2021-12-01 28.95 0
2021-11-30 28.95 311
2021-11-29 28.85 4,500
2021-11-26 29.60 124
2021-11-25 29.45 3,100
2021-11-24 29.20 0
2021-11-23 29.20 20,200
2021-11-22 29.20 1,200
2021-11-19 29.50 1,900
2021-11-18 29.00 500
2021-11-17 29.00 2,208
2021-11-16 27.95 115,200
2021-11-15 27.85 50
2021-11-12 27.85 29,700
2021-11-11 27.85 50,100
2021-11-10 27.85 50,210
2021-11-09 27.85 1,800
2021-11-08 27.90 300
2021-11-05 27.85 0
2021-11-03 27.85 58,000
2021-10-29 27.85 401,600
2021-10-28 27.85 9,400
2021-10-27 27.85 50,000
2021-10-26 27.85 50,000
2021-10-25 27.85 0
2021-10-22 27.85 15,117
2021-10-21 27.80 200
2021-10-20 27.70 3,300
2021-10-19 26.80 67,100
2021-10-18 26.80 50,000
2021-10-15 26.80 10,000
2021-10-14 26.80 2,168
2021-10-13 26.80 1,100
2021-10-12 27.00 1,300
2021-10-11 27.00 3,700
2021-10-08 27.00 8,400
2021-10-07 27.00 2,200
2021-10-06 27.00 0
2021-10-05 27.00 7,100
2021-10-04 27.00 8,400
2021-10-01 26.75 1,200
2021-09-30 26.10 11,243
2021-09-29 25.25 7,241
2021-09-28 24.50 21,990
2021-09-27 24.10 75,100
2021-09-24 24.15 163,491
2021-09-23 24.10 140,900
2021-09-22 24.10 4,700
2021-09-21 24.15 23,000
2021-09-20 24.15 2,200
2021-09-17 24.15 0
2021-09-16 24.15 0
2021-09-15 24.15 17,559
2021-09-14 24.15 11,300
2021-09-13 24.15 153,000
2021-09-10 24.15 500
2021-09-09 24.00 0
2021-09-08 24.00 21,288
2021-09-07 24.15 46,850
2021-09-06 24.00 0
2021-09-03 24.00 100
2021-09-02 24.00 43,100
2021-09-01 24.00 700
2021-08-31 24.00 0
2021-08-30 24.00 30,200
2021-08-27 24.50 76,900
2021-08-26 24.50 2,000
2021-08-25 24.55 2,200
2021-08-24 24.25 11,650
2021-08-23 24.00 4,175
2021-08-20 23.50 0
2021-08-19 23.50 152,900
2021-08-18 23.50 325,600
2021-08-17 23.50 64,800
2021-08-16 23.50 380,144
2021-08-13 23.15 1,619
2021-08-12 23.15 50,200
2021-08-11 23.00 113
2021-08-10 23.00 31,900
2021-08-09 23.00 3,300
2021-08-06 22.90 3,918
2021-08-05 23.00 3,205
2021-08-04 23.40 10,100
2021-08-03 23.50 6,610
2021-08-02 22.50 0
2021-07-30 22.50 342,235
2021-07-29 22.80 0
2021-07-28 22.80 34,803
2021-07-27 22.80 0
2021-07-26 22.80 1,507
2021-07-23 23.00 22,900
2021-07-22 23.00 99,741
2021-07-21 23.50 12,700
2021-07-20 23.80 715
2021-07-19 23.90 14,100
2021-07-16 24.00 200
2021-07-15 24.50 7,100
2021-07-14 24.50 82,660
2021-07-13 24.75 25,200
2021-07-12 24.50 100
2021-07-09 24.15 163,900
2021-07-08 24.10 30,600
2021-07-07 24.10 4,300
2021-07-06 24.10 23,620
2021-07-05 24.10 7,200
2021-07-02 23.85 80,570