Tullow Oil ADR (OP: TUWOY )

0.3754 USD -0.0146 (-3.74%)
Official Closing Price Updated: 3:06 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 1.640 1.670 1.610 1.610 15,363 -0.08(-4.85%)
May 27, 2016 1.692 1.692 1.692 0 -0.02(-1.05%)
May 26, 2016 1.790 1.790 1.710 1.710 7,585 -0.07(-3.93%)
May 25, 2016 1.754 1.783 1.750 1.780 8,186 +0.07(+4.09%)
May 24, 2016 1.703 1.720 1.680 1.710 27,043 +0.01(+0.59%)
May 23, 2016 1.683 1.720 1.683 1.700 5,766 -0.03(-1.90%)
May 20, 2016 1.750 1.770 1.730 1.733 3,506 -0.02(-0.97%)
May 19, 2016 1.703 1.750 1.700 1.750 23,337 -0.11(-5.91%)
May 18, 2016 1.865 1.890 1.830 1.860 15,740 +0.00(+0.01%)
May 17, 2016 1.835 1.880 1.835 1.860 8,187 +0.04(+2.42%)
May 16, 2016 1.830 1.830 1.810 1.816 64,504 +0.07(+4.01%)
May 13, 2016 1.750 1.750 1.710 1.746 5,590 -0.04(-2.46%)
May 12, 2016 1.850 1.860 1.750 1.790 22,582 +0.05(+2.87%)
May 11, 2016 1.690 1.780 1.690 1.740 123,395 +0.09(+5.45%)
May 10, 2016 1.640 1.690 1.640 1.650 33,422 +0.01(+0.61%)
May 09, 2016 1.690 1.710 1.620 1.640 8,074 -0.10(-5.75%)
May 06, 2016 1.710 1.740 1.710 1.740 846 -0.06(-3.60%)
May 05, 2016 1.813 1.830 1.790 1.805 26,773 +0.12(+7.19%)
May 04, 2016 1.810 1.810 1.680 1.684 10,512 -0.08(-4.32%)
May 03, 2016 1.776 1.785 1.750 1.760 44,136 -0.24(-12.00%)
May 02, 2016 2.035 2.035 1.970 2.000 18,374 -0.02(-0.84%)
Apr 29, 2016 2.040 2.080 1.983 2.017 82,692 +0.02(+1.10%)
Apr 28, 2016 1.960 2.020 1.960 1.995 48,867 +0.23(+12.71%)
Apr 27, 2016 1.820 1.820 1.720 1.770 24,450 +0.06(+3.51%)
Apr 26, 2016 1.720 1.736 1.710 1.710 6,308 -0.01(-0.58%)
Apr 25, 2016 1.710 1.740 1.690 1.720 10,387 +0.00(+0.00%)
Apr 22, 2016 1.670 1.720 1.670 1.720 36,580 +0.05(+2.99%)
Apr 21, 2016 1.720 1.720 1.660 1.670 7,479 -0.02(-1.18%)
Apr 20, 2016 1.610 1.700 1.600 1.690 29,453 +0.13(+8.33%)
Apr 19, 2016 1.550 1.580 1.540 1.560 69,477 +0.10(+6.56%)
Apr 18, 2016 1.430 1.500 1.430 1.464 3,877 -0.01(-0.75%)
Apr 15, 2016 1.470 1.490 1.458 1.475 78,158 -0.08(-5.21%)
Apr 14, 2016 1.560 1.560 1.540 1.556 21,263 +0.01(+0.84%)
Apr 13, 2016 1.550 1.560 1.530 1.543 37,743 +0.13(+9.43%)
Apr 12, 2016 1.370 1.410 1.350 1.410 45,620 +0.06(+4.75%)
Apr 11, 2016 1.380 1.400 1.343 1.346 2,366 -0.01(-0.74%)
Apr 08, 2016 1.350 1.356 1.310 1.356 15,350 +0.03(+1.95%)
Apr 07, 2016 1.338 1.338 1.320 1.330 3,131 -0.04(-2.91%)
Apr 06, 2016 1.330 1.370 1.302 1.370 7,508 +0.05(+3.77%)
Apr 05, 2016 1.320 1.321 1.300 1.320 3,468 +0.01(+0.53%)
Apr 04, 2016 1.320 1.350 1.310 1.313 1,917 -0.04(-2.74%)
Apr 01, 2016 1.330 1.360 1.330 1.350 4,569 -0.03(-2.17%)
Mar 31, 2016 1.373 1.396 1.364 1.380 1,204 -0.03(-1.78%)
Mar 30, 2016 1.430 1.430 1.384 1.405 5,206 +0.07(+5.24%)
Mar 29, 2016 1.330 1.340 1.320 1.335 25,640 -0.04(-2.91%)
Mar 28, 2016 1.400 1.430 1.375 1.375 17,371 -0.01(-1.08%)
Mar 24, 2016 1.390 1.390 1.390 0 -0.06(-3.81%)
Mar 23, 2016 1.500 1.500 1.430 1.445 7,571 -0.08(-5.56%)
Mar 22, 2016 1.560 1.560 1.530 1.530 35,848 -0.04(-2.27%)
Mar 21, 2016 1.590 1.590 1.543 1.565 10,012 -0.03(-2.16%)
Mar 18, 2016 1.570 1.600 1.560 1.600 15,999 +0.05(+3.23%)
Mar 17, 2016 1.470 1.550 1.470 1.550 3,149 +0.11(+7.64%)
Mar 16, 2016 1.420 1.440 1.370 1.440 24,393 +0.13(+9.92%)
Mar 15, 2016 1.320 1.337 1.310 1.310 5,058 -0.21(-13.82%)
Mar 14, 2016 1.503 1.527 1.503 1.520 1,070 +0.06(+4.11%)
Mar 11, 2016 1.456 1.460 1.430 1.460 24,200 +0.06(+4.43%)
Mar 10, 2016 1.430 1.430 1.385 1.398 10,644 -0.10(-6.80%)
Mar 09, 2016 1.470 1.500 1.463 1.500 2,943 +0.06(+4.02%)
Mar 08, 2016 1.480 1.480 1.405 1.442 5,839 -0.12(-7.56%)
Mar 07, 2016 1.530 1.570 1.530 1.560 41,142 +0.07(+4.98%)
Mar 04, 2016 1.450 1.536 1.450 1.486 51,961 +0.19(+14.31%)
Mar 03, 2016 1.310 1.380 1.290 1.300 43,673 +0.08(+6.56%)
Mar 02, 2016 1.180 1.240 1.180 1.220 25,404 +0.03(+2.78%)
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.