Tullow Oil ADR (OP: TUWOY )

0.3905 USD +0.0005 (+0.13%)
Official Closing Price Updated: 2:03 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 1.621 1.621 1.620 1.620 801 +0.00(+0.00%)
May 30, 2018 1.610 1.620 1.610 1.620 5,748 +0.08(+5.19%)
May 29, 2018 1.560 1.560 1.540 1.540 605 -0.01(-0.65%)
May 25, 2018 1.550 1.550 1.550 0 -0.07(-4.32%)
May 24, 2018 1.600 1.620 1.600 1.620 10,021 -0.10(-5.81%)
May 23, 2018 1.770 1.770 1.670 1.720 4,700 -0.06(-3.37%)
May 22, 2018 1.790 1.850 1.780 1.780 13,406 -0.10(-5.32%)
May 21, 2018 1.850 1.880 1.805 1.880 35,246 +0.08(+4.44%)
May 18, 2018 1.780 1.880 1.780 1.800 4,428 +0.00(+0.00%)
May 17, 2018 1.700 1.840 1.700 1.800 60,491 +0.12(+7.14%)
May 16, 2018 1.650 1.680 1.650 1.680 20,245 +0.06(+4.02%)
May 15, 2018 1.600 1.640 1.600 1.615 28,139 +0.01(+0.94%)
May 14, 2018 1.590 1.600 1.590 1.600 29,511 +0.01(+0.31%)
May 11, 2018 1.560 1.595 1.560 1.595 7,795 +0.07(+4.93%)
May 10, 2018 1.530 1.575 1.510 1.520 23,360 -0.02(-1.30%)
May 09, 2018 1.540 1.570 1.540 1.540 30,448 +0.05(+3.36%)
May 08, 2018 1.490 1.490 1.490 1.490 438 -0.05(-3.25%)
May 07, 2018 1.540 1.540 1.520 1.540 32,230 +0.05(+3.36%)
May 04, 2018 1.500 1.500 1.490 1.490 1,658 -0.01(-0.67%)
May 03, 2018 1.490 1.560 1.490 1.500 3,267 -0.05(-3.54%)
May 02, 2018 1.555 1.555 1.555 1.555 2,092 +0.03(+1.97%)
May 01, 2018 1.560 1.560 1.525 1.525 2,353 -0.02(-0.97%)
Apr 30, 2018 1.540 1.556 1.520 1.540 776 +0.01(+0.65%)
Apr 27, 2018 1.530 1.550 1.520 1.530 11,418 -0.07(-4.38%)
Apr 26, 2018 1.600 1.600 1.600 1.600 1,100 +0.01(+0.63%)
Apr 25, 2018 1.600 1.600 1.540 1.590 34,490 -0.01(-0.63%)
Apr 24, 2018 1.625 1.640 1.600 1.600 20,359 -0.02(-1.23%)
Apr 23, 2018 1.585 1.620 1.585 1.620 7,324 +0.04(+2.53%)
Apr 20, 2018 1.570 1.580 1.560 1.580 2,025 -0.01(-0.94%)
Apr 19, 2018 1.590 1.612 1.590 1.595 14,326 +0.05(+3.44%)
Apr 18, 2018 1.530 1.550 1.530 1.542 17,253 +0.02(+1.45%)
Apr 16, 2018 1.520 1.520 1.520 0 +0.01(+0.66%)
Apr 13, 2018 1.520 1.520 1.510 1.510 15,252 +0.02(+1.34%)
Apr 12, 2018 1.510 1.510 1.490 1.490 15,584 -0.01(-0.67%)
Apr 11, 2018 1.450 1.512 1.450 1.500 25,950 +0.11(+7.89%)
Apr 10, 2018 1.400 1.420 1.390 1.390 3,001 +0.03(+2.23%)
Apr 09, 2018 1.375 1.375 1.360 1.360 733 -0.01(-0.73%)
Apr 06, 2018 1.390 1.390 1.370 1.370 1,786 -0.02(-1.44%)
Apr 05, 2018 1.380 1.400 1.380 1.390 6,425 +0.04(+2.96%)
Apr 04, 2018 1.300 1.350 1.300 1.350 24,379 +0.02(+1.50%)
Apr 03, 2018 1.294 1.330 1.294 1.330 7,499 +0.03(+2.31%)
Apr 02, 2018 1.335 1.350 1.300 1.300 9,906 -0.05(-3.70%)
Mar 29, 2018 1.350 1.350 1.350 0 +0.06(+4.25%)
Mar 28, 2018 1.300 1.300 1.295 1.295 2,586 -0.06(-4.43%)
Mar 27, 2018 1.350 1.370 1.340 1.355 12,600 +0.03(+2.65%)
Mar 26, 2018 1.335 1.335 1.310 1.320 38,145 +0.00(+0.00%)
Mar 23, 2018 1.320 1.330 1.312 1.320 11,349 +0.04(+3.13%)
Mar 22, 2018 1.320 1.320 1.280 1.280 1,313 -0.04(-3.03%)
Mar 21, 2018 1.290 1.330 1.290 1.320 3,846 +0.03(+2.33%)
Mar 20, 2018 1.260 1.290 1.250 1.290 4,741 +0.06(+4.88%)
Mar 19, 2018 1.258 1.258 1.230 1.230 10,907 -0.05(-3.91%)
Mar 16, 2018 1.220 1.280 1.220 1.280 3,563 +0.06(+4.92%)
Mar 15, 2018 1.235 1.235 1.210 1.220 31,998 +0.01(+0.83%)
Mar 14, 2018 1.230 1.240 1.210 1.210 5,300 -0.07(-5.47%)
Mar 13, 2018 1.330 1.330 1.270 1.280 2,969 +0.02(+1.59%)
Mar 12, 2018 1.260 1.260 1.260 1.260 808 -0.03(-2.31%)
Mar 09, 2018 1.260 1.290 1.260 1.290 2,835 +0.04(+3.18%)
Mar 08, 2018 1.250 1.250 1.240 1.250 9,864 +0.01(+0.78%)
Mar 07, 2018 1.250 1.270 1.240 1.240 9,530 -0.01(-0.78%)
Mar 06, 2018 1.250 1.280 1.250 1.250 7,015 +0.01(+0.82%)
Mar 05, 2018 1.190 1.240 1.190 1.240 839 +0.07(+5.97%)
Mar 02, 2018 1.190 1.190 1.170 1.170 5,572 -0.03(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.