T.V. Today Network Limited (532515.BO)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 234.90 | 234.90 | 229.30 | 231.70 | 231.70 | 5,011 |
| Jun 20, 2024 | 224.00 | 230.10 | 221.55 | 228.20 | 228.20 | 4,092 |
| Jun 18, 2024 | 230.00 | 234.65 | 227.00 | 227.60 | 227.60 | 5,861 |
| Jun 17, 2024 | - | - | - | - | - | - |
| Jun 14, 2024 | 230.10 | 235.55 | 230.10 | 232.25 | 232.25 | 13,544 |
| Jun 13, 2024 | 229.95 | 230.80 | 225.55 | 230.00 | 230.00 | 17,404 |
| Jun 12, 2024 | 226.50 | 231.50 | 223.15 | 227.85 | 227.85 | 24,611 |
| Jun 11, 2024 | 226.00 | 226.00 | 221.40 | 222.50 | 222.50 | 6,920 |
| Jun 10, 2024 | 226.75 | 229.30 | 219.05 | 222.30 | 222.30 | 29,650 |
| Jun 07, 2024 | 220.50 | 223.55 | 220.20 | 221.45 | 221.45 | 7,475 |
| Jun 06, 2024 | 223.60 | 223.60 | 218.00 | 220.35 | 220.35 | 12,171 |
| Jun 05, 2024 | 211.50 | 221.30 | 209.00 | 219.20 | 219.20 | 21,048 |
| Jun 04, 2024 | 218.15 | 221.85 | 202.65 | 208.45 | 208.45 | 7,850 |
| Jun 03, 2024 | 214.00 | 223.20 | 214.00 | 218.70 | 218.70 | 11,336 |
| May 31, 2024 | 218.10 | 218.10 | 211.30 | 213.60 | 213.60 | 11,049 |
| May 30, 2024 | 214.05 | 218.20 | 213.00 | 213.80 | 213.80 | 16,694 |
| May 29, 2024 | 220.50 | 220.50 | 216.65 | 217.45 | 217.45 | 2,277 |
| May 28, 2024 | 224.70 | 224.70 | 215.55 | 215.80 | 215.80 | 4,133 |
| May 24, 2024 | 223.15 | 225.80 | 220.95 | 221.75 | 221.75 | 17,678 |
| May 23, 2024 | 221.00 | 225.45 | 221.00 | 223.35 | 223.35 | 5,566 |
| May 22, 2024 | 220.75 | 224.60 | 220.70 | 222.70 | 222.70 | 19,489 |
| May 21, 2024 | 221.80 | 221.80 | 216.45 | 220.25 | 220.25 | 18,716 |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 229.10 | 245.20 | 220.50 | 221.85 | 221.85 | 48,172 |
| May 16, 2024 | 233.20 | 233.20 | 226.90 | 230.15 | 230.15 | 7,305 |
| May 15, 2024 | 229.10 | 234.20 | 227.90 | 229.55 | 229.55 | 2,011 |
| May 14, 2024 | 229.45 | 233.80 | 229.00 | 231.00 | 231.00 | 10,684 |
| May 13, 2024 | 233.30 | 233.30 | 224.10 | 228.00 | 228.00 | 2,486 |
| May 10, 2024 | 220.35 | 229.95 | 220.35 | 228.70 | 228.70 | 6,097 |
| May 09, 2024 | 230.00 | 233.75 | 224.15 | 224.80 | 224.80 | 2,408 |
| May 08, 2024 | 233.95 | 235.00 | 230.55 | 232.95 | 232.95 | 9,575 |
| May 07, 2024 | 230.10 | 234.70 | 225.80 | 233.10 | 233.10 | 5,713 |
| May 06, 2024 | 239.95 | 239.95 | 230.40 | 231.05 | 231.05 | 10,256 |
| May 03, 2024 | 232.30 | 236.60 | 231.00 | 235.50 | 235.50 | 5,478 |
| May 02, 2024 | 239.35 | 239.35 | 231.00 | 231.40 | 231.40 | 8,405 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 236.05 | 238.00 | 234.60 | 235.15 | 235.15 | 4,327 |
| Apr 29, 2024 | 236.30 | 241.00 | 233.00 | 234.60 | 234.60 | 9,934 |
| Apr 26, 2024 | 238.70 | 240.10 | 232.70 | 233.80 | 233.80 | 7,581 |
| Apr 25, 2024 | 239.05 | 242.50 | 235.15 | 238.70 | 238.70 | 10,495 |
| Apr 24, 2024 | 230.15 | 239.55 | 228.00 | 235.40 | 235.40 | 28,775 |
| Apr 23, 2024 | 225.80 | 229.00 | 225.45 | 228.30 | 228.30 | 9,714 |
| Apr 22, 2024 | 229.75 | 229.75 | 224.00 | 226.20 | 226.20 | 1,415 |
| Apr 19, 2024 | 222.85 | 224.40 | 218.65 | 223.00 | 223.00 | 18,268 |
| Apr 18, 2024 | 227.80 | 227.80 | 222.40 | 224.25 | 224.25 | 11,653 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 221.95 | 224.75 | 221.85 | 223.85 | 223.85 | 3,252 |
| Apr 15, 2024 | 217.05 | 224.75 | 216.75 | 222.00 | 222.00 | 31,973 |
| Apr 12, 2024 | 230.85 | 231.75 | 227.50 | 229.30 | 229.30 | 10,868 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 235.05 | 235.05 | 229.50 | 231.50 | 231.50 | 3,875 |
| Apr 09, 2024 | 238.20 | 238.20 | 231.00 | 232.10 | 232.10 | 1,566 |
| Apr 08, 2024 | 233.60 | 235.30 | 231.80 | 233.60 | 233.60 | 18,497 |
| Apr 05, 2024 | 232.15 | 234.90 | 228.50 | 231.25 | 231.25 | 18,168 |
| Apr 04, 2024 | 232.95 | 234.10 | 229.95 | 232.40 | 232.40 | 3,367 |
| Apr 03, 2024 | 224.05 | 229.95 | 221.30 | 228.35 | 228.35 | 3,328 |
| Apr 02, 2024 | 221.00 | 225.00 | 219.30 | 223.20 | 223.20 | 14,067 |
| Apr 01, 2024 | 212.00 | 224.40 | 212.00 | 221.15 | 221.15 | 34,513 |
| Mar 28, 2024 | 211.45 | 217.00 | 210.85 | 211.65 | 211.65 | 21,860 |
| Mar 27, 2024 | 210.90 | 215.30 | 210.55 | 211.60 | 211.60 | 15,968 |
| Mar 26, 2024 | 212.65 | 216.25 | 210.00 | 210.90 | 210.90 | 10,640 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 213.00 | 217.85 | 210.50 | 211.50 | 211.50 | 21,696 |
| Mar 21, 2024 | 215.25 | 215.45 | 213.00 | 213.70 | 213.70 | 14,573 |
| Mar 20, 2024 | 215.35 | 215.35 | 212.00 | 214.05 | 214.05 | 3,771 |
| Mar 19, 2024 | 216.30 | 218.75 | 213.00 | 213.25 | 213.25 | 9,521 |
| Mar 18, 2024 | 216.15 | 221.90 | 214.15 | 215.05 | 215.05 | 17,716 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 206.50 | 219.65 | 203.65 | 214.10 | 214.10 | 31,718 |
| Mar 13, 2024 | 221.05 | 221.05 | 204.15 | 206.50 | 206.50 | 65,395 |
| Mar 12, 2024 | 229.70 | 229.70 | 215.50 | 216.70 | 216.70 | 30,229 |
| Mar 11, 2024 | 235.65 | 235.65 | 222.55 | 224.05 | 224.05 | 20,363 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 231.50 | 235.75 | 231.50 | 232.05 | 232.05 | 13,272 |
| Mar 06, 2024 | 241.00 | 241.85 | 231.00 | 231.55 | 231.55 | 24,990 |
| Mar 05, 2024 | 247.35 | 247.35 | 240.20 | 240.85 | 240.85 | 2,044 |
| Mar 04, 2024 | 249.75 | 249.75 | 242.00 | 245.20 | 245.20 | 9,382 |
| Mar 01, 2024 | 248.00 | 248.00 | 240.85 | 243.15 | 243.15 | 23,455 |
| Feb 29, 2024 | 244.90 | 244.90 | 236.10 | 239.35 | 239.35 | 8,144 |
| Feb 28, 2024 | 244.00 | 248.35 | 237.75 | 240.30 | 240.30 | 10,552 |
| Feb 27, 2024 | 248.85 | 251.85 | 241.95 | 243.65 | 243.65 | 26,516 |
| Feb 26, 2024 | 252.65 | 253.20 | 247.20 | 248.75 | 248.75 | 8,408 |
| Feb 23, 2024 | 256.35 | 256.35 | 251.40 | 252.65 | 252.65 | 8,745 |
| Feb 22, 2024 | 254.30 | 259.20 | 247.30 | 254.65 | 254.65 | 23,875 |
| Feb 21, 2024 | 264.55 | 264.80 | 251.00 | 252.40 | 252.40 | 56,723 |
| Feb 20, 2024 | 265.45 | 267.30 | 261.10 | 262.65 | 262.65 | 36,557 |
| Feb 16, 2024 | 263.15 | 263.15 | 256.55 | 259.65 | 259.65 | 76,206 |
| Feb 15, 2024 | 245.75 | 263.70 | 243.00 | 257.65 | 257.65 | 160,116 |
| Feb 14, 2024 | 244.10 | 247.15 | 242.00 | 244.10 | 244.10 | 21,572 |
| Feb 13, 2024 | 239.90 | 249.80 | 235.70 | 244.10 | 244.10 | 25,282 |
| Feb 12, 2024 | 250.70 | 262.00 | 237.65 | 240.40 | 240.40 | 36,499 |
| Feb 09, 2024 | 241.00 | 242.05 | 232.00 | 236.00 | 236.00 | 27,408 |
| Feb 08, 2024 | 251.90 | 251.90 | 237.65 | 240.15 | 240.15 | 15,251 |
| Feb 07, 2024 | 253.50 | 253.50 | 244.80 | 246.95 | 246.95 | 8,876 |
| Feb 06, 2024 | 245.25 | 251.25 | 241.90 | 248.55 | 248.55 | 21,694 |
| Feb 05, 2024 | 251.60 | 251.60 | 241.30 | 244.55 | 244.55 | 7,233 |
| Feb 02, 2024 | 249.85 | 251.65 | 240.80 | 244.05 | 244.05 | 7,247 |
| Feb 01, 2024 | 254.25 | 254.25 | 243.30 | 247.90 | 247.90 | 3,396 |
| Jan 31, 2024 | 252.55 | 256.60 | 246.70 | 249.35 | 249.35 | 24,228 |
| Jan 30, 2024 | 239.95 | 254.80 | 235.80 | 251.90 | 251.90 | 29,063 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.