Stock Charts

Market Type

TERA - Terra Mauricia Ltd

Prices between 08/05/2023 and 08/05/2024
Trading Date Price Volume
2024-05-08 21.50 1,000
2024-05-07 21.85 50,626
2024-05-06 21.90 1,040
2024-05-03 21.90 131,311
2024-05-02 22.00 0
2024-04-30 22.00 510
2024-04-29 22.00 1,100
2024-04-26 22.00 1,000
2024-04-25 22.00 22,678
2024-04-24 22.00 6,750
2024-04-23 22.00 0
2024-04-18 22.00 3,300
2024-04-17 22.90 0
2024-04-16 22.90 5,000
2024-04-15 22.90 421
2024-04-12 22.90 0
2024-04-10 22.90 1,605
2024-04-08 22.90 0
2024-04-05 22.90 0
2024-04-04 22.90 25,249
2024-04-03 22.90 2,000
2024-04-02 23.00 21,039
2024-04-01 23.00 700
2024-03-29 22.95 600
2024-03-28 22.95 2,800
2024-03-27 22.10 568
2024-03-26 22.00 60,300
2024-03-25 21.95 0
2024-03-22 21.95 182,500
2024-03-21 21.70 800
2024-03-20 21.50 2,757
2024-03-19 21.70 46,781
2024-03-18 21.70 150
2024-03-15 21.70 5,740
2024-03-14 21.80 43,300
2024-03-13 21.90 207
2024-03-07 22.00 300
2024-03-06 22.00 2,803
2024-03-05 22.00 44,030
2024-03-04 22.10 1,000
2024-03-01 22.10 12,800
2024-02-29 22.20 0
2024-02-28 22.20 39,300
2024-02-27 22.00 26,506
2024-02-26 22.00 26,000
2024-02-23 22.20 0
2024-02-21 22.20 306
2024-02-20 22.00 20,000
2024-02-19 21.90 1,000
2024-02-16 22.00 0
2024-02-15 22.00 12,477
2024-02-14 22.05 22,896
2024-02-13 22.00 1,500
2024-02-12 22.20 0
2024-02-09 22.20 2,400
2024-02-08 22.20 400
2024-02-07 22.00 200
2024-02-06 22.20 0
2024-02-05 22.20 36,300
2024-02-02 22.20 53,506
2024-01-31 22.25 25,250
2024-01-30 22.25 193,800
2024-01-29 22.50 40,268
2024-01-26 22.50 31,200
2024-01-24 22.50 3,509
2024-01-22 23.00 123
2024-01-19 23.00 0
2024-01-18 23.00 500
2024-01-17 23.00 0
2024-01-15 23.00 27,350
2024-01-12 23.00 50
2024-01-11 23.00 90
2024-01-10 23.00 10
2024-01-09 23.00 45,900
2024-01-08 23.00 2,300
2024-01-05 22.50 250
2024-01-04 22.50 0
2024-01-03 22.50 0
2023-12-29 22.50 300
2023-12-28 22.00 0
2023-12-28 22.00 0
2023-12-27 22.00 91,783
2023-12-26 22.00 600
2023-12-22 22.00 12,910
2023-12-21 22.00 0
2023-12-20 22.00 0
2023-12-19 22.00 41,468
2023-12-18 22.00 0
2023-12-15 22.00 7,300
2023-12-14 22.00 39,678
2023-12-13 22.00 3,300
2023-12-12 22.00 0
2023-12-11 22.00 38,600
2023-12-08 22.00 9,463
2023-12-07 22.00 9,100
2023-12-06 22.25 300
2023-12-05 22.50 0
2023-12-04 22.50 0
2023-12-01 22.50 400
2023-11-30 22.50 18,363
2023-11-29 23.00 27,739
2023-11-28 23.00 0
2023-11-27 23.00 0
2023-11-24 23.00 72,749
2023-11-23 23.00 51,859
2023-11-22 23.50 0
2023-11-21 23.50 300
2023-11-20 22.50 24,301
2023-11-17 22.50 0
2023-11-16 22.50 33,300
2023-11-15 22.50 3,800
2023-11-14 22.50 800
2023-11-13 22.50 5,100
2023-11-10 22.60 26,700
2023-11-09 22.50 170,533
2023-11-08 22.50 250
2023-11-07 23.00 3,100
2023-11-06 23.00 26
2023-11-03 23.00 70,750
2023-10-31 23.00 47,460
2023-10-30 23.95 0
2023-10-27 23.95 0
2023-10-26 23.95 10,500
2023-10-25 23.95 0
2023-10-24 23.95 1,200
2023-10-23 24.00 1,000
2023-10-20 24.00 0
2023-10-19 24.00 2,300
2023-10-18 23.50 3,100
2023-10-17 23.50 12,800
2023-10-16 23.50 0
2023-10-13 23.50 8,710
2023-10-12 23.00 12
2023-10-11 23.00 400
2023-10-10 23.00 0
2023-10-09 23.00 169,608
2023-10-06 23.25 33,500
2023-10-05 23.50 8,200
2023-10-04 23.00 0
2023-10-03 23.00 4,888
2023-10-02 24.50 1,900
2023-09-29 24.50 10,943
2023-09-28 24.50 0
2023-09-27 24.50 91,400
2023-09-26 24.50 27,500
2023-09-25 24.50 0
2023-09-22 24.50 15,400
2023-09-21 24.50 1,500
2023-09-19 24.50 13
2023-09-18 24.50 10,200
2023-09-15 24.35 71,100
2023-09-14 24.50 198,819
2023-09-13 25.50 10,263
2023-09-12 25.50 56,314
2023-09-11 25.50 2,666
2023-09-08 25.50 0
2023-09-07 25.50 12,800
2023-09-06 25.50 81,000
2023-09-05 26.00 12,338
2023-09-04 26.00 600
2023-09-01 26.00 24,810
2023-08-31 26.00 25,400
2023-08-30 26.00 26,500
2023-08-29 26.00 55,001
2023-08-28 26.00 43,402
2023-08-25 26.00 36
2023-08-24 26.00 85
2023-08-23 26.00 2,000
2023-08-22 26.00 4,300
2023-08-21 26.00 10,306
2023-08-18 26.00 1,320
2023-08-17 25.50 22,534
2023-08-16 25.50 42
2023-08-15 25.50 2,000
2023-08-14 25.50 4,100
2023-08-11 25.50 7,800
2023-08-10 25.50 42,258
2023-08-09 26.00 4,200
2023-08-08 25.90 68,500
2023-08-07 26.00 68,390
2023-08-04 26.00 900
2023-08-03 24.55 6,997
2023-08-02 24.55 17,085
2023-08-01 24.25 14,097
2023-07-31 24.00 0
2023-07-28 24.00 0
2023-07-27 24.00 0
2023-07-26 24.00 0
2023-07-25 24.00 11,000
2023-07-21 23.00 8
2023-07-20 23.00 26,150
2023-07-19 23.00 0
2023-07-18 23.00 7,419
2023-07-17 23.00 49,092
2023-07-14 23.10 12,321
2023-07-13 23.90 9,000
2023-07-12 23.95 1,100
2023-07-11 23.95 5,000
2023-07-10 24.00 0
2023-07-06 24.00 1,500
2023-07-06 24.00 21
2023-07-05 25.00 13,349
2023-07-04 23.10 550
2023-07-03 23.10 1,300
2023-06-30 22.10 191
2023-06-29 22.00 131,800
2023-06-28 22.00 51,893
2023-06-27 22.00 9,100
2023-06-26 21.75 118,852
2023-06-23 21.75 9,300
2023-06-22 21.75 111,048
2023-06-21 22.00 0
2023-06-20 22.00 1,000
2023-06-19 22.00 110
2023-06-16 22.00 3,700
2023-06-15 22.25 14,879
2023-06-14 22.75 600
2023-06-13 22.75 2,600
2023-06-12 23.00 400
2023-06-09 23.00 0
2023-06-08 23.00 32,300
2023-06-07 22.75 2,100
2023-06-06 22.75 13,605
2023-06-05 23.00 2,200
2023-06-02 23.00 6,000
2023-06-01 23.50 3,000
2023-05-31 23.50 4,600
2023-05-30 23.00 0
2023-05-29 23.00 109,852
2023-05-26 23.00 2,400
2023-05-25 23.00 5,400
2023-05-24 23.35 39,840
2023-05-23 23.50 99,961
2023-05-22 24.00 1,076
2023-05-19 24.00 340
2023-05-18 24.00 27,800
2023-05-17 24.10 0
2023-05-16 24.10 3,400
2023-05-15 26.95 250
2023-05-12 23.75 11,355
2023-05-11 24.00 576
2023-05-10 24.00 1,000
2023-05-09 24.00 165
2023-05-08 23.25 76,671