Canada markets open in 2 hours 52 minutes

Tupperware Brands Corporation (TUP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.0400+0.0200 (+1.96%)
At close: 04:00PM EDT
1.0500 +0.01 (+0.96%)
Pre-Market: 06:10AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20241.01001.05001.00001.04001.0400423,300
Apr 24, 20241.04001.07001.02001.02001.0200440,500
Apr 23, 20241.09001.09001.03001.05001.0500500,800
Apr 22, 20240.93001.14000.93001.11001.11001,763,700
Apr 19, 20240.99001.01000.93000.93000.9300567,600
Apr 18, 20241.01001.02000.97000.99000.9900501,300
Apr 17, 20240.98001.03000.97000.98000.9800753,000
Apr 16, 20241.06001.06000.95000.96000.96001,759,100
Apr 15, 20241.05001.06001.02001.03001.0300457,500
Apr 12, 20241.11001.11001.00001.04001.04001,029,100
Apr 11, 20241.10001.17001.08001.12001.1200471,800
Apr 10, 20241.13001.13001.08001.10001.1000320,300
Apr 09, 20241.10001.14001.06001.14001.1400697,200
Apr 08, 20241.22001.24001.07001.10001.10001,685,200
Apr 05, 20241.24001.25001.18001.20001.2000757,600
Apr 04, 20241.27001.28001.20001.23001.2300926,300
Apr 03, 20241.23001.27001.19001.27001.2700444,900
Apr 02, 20241.38001.38001.19001.25001.25001,243,300
Apr 01, 20241.32001.40001.32001.38001.3800752,100
Mar 28, 20241.38001.42001.34001.34001.3400573,100
Mar 27, 20241.37001.42001.34001.39001.3900805,900
Mar 26, 20241.45001.46001.33001.34001.3400699,500
Mar 25, 20241.43001.49001.43001.45001.4500503,300
Mar 22, 20241.44001.50001.43001.45001.4500494,900
Mar 21, 20241.51001.51001.42001.48001.4800889,800
Mar 20, 20241.40001.51001.40001.48001.4800750,000
Mar 19, 20241.51001.51001.35001.39001.3900841,900
Mar 18, 20241.49001.53001.47001.50001.5000642,000
Mar 15, 20241.47001.55001.47001.51001.51001,961,400
Mar 14, 20241.53001.53001.42001.47001.4700884,400
Mar 13, 20241.48001.61001.48001.53001.53001,097,100
Mar 12, 20241.55001.55001.46001.52001.52001,329,500
Mar 11, 20241.39001.55001.38001.46001.46001,939,700
Mar 08, 20241.36001.41001.34001.34001.3400610,100
Mar 07, 20241.36001.41001.30001.35001.3500862,900
Mar 06, 20241.28001.33001.25001.33001.3300757,500
Mar 05, 20241.26001.31001.25001.27001.2700404,600
Mar 04, 20241.28001.30001.22001.29001.2900990,700
Mar 01, 20241.33001.34001.28001.31001.3100604,300
Feb 29, 20241.30001.38001.29001.32001.32001,117,900
Feb 28, 20241.33001.33001.27001.27001.2700817,000
Feb 27, 20241.30001.34001.27001.30001.3000966,500
Feb 26, 20241.35001.35001.27001.27001.27001,114,400
Feb 23, 20241.25001.36001.20001.34001.34001,426,900
Feb 22, 20241.40001.40001.25001.27001.27001,088,500
Feb 21, 20241.40001.40001.32001.32001.3200962,000
Feb 20, 20241.39001.43001.32001.34001.34001,272,200
Feb 16, 20241.47001.50001.42001.43001.43001,101,500
Feb 15, 20241.47001.49001.43001.45001.4500552,200
Feb 14, 20241.42001.48001.39001.45001.4500555,700
Feb 13, 20241.45001.49001.39001.43001.4300705,600
Feb 12, 20241.45001.52001.45001.49001.4900832,900
Feb 09, 20241.47001.49001.44001.45001.4500541,500
Feb 08, 20241.47001.51001.44001.48001.4800889,700
Feb 07, 20241.46001.48001.39001.44001.44001,056,600
Feb 06, 20241.49001.50001.36001.38001.38001,774,500
Feb 05, 20241.62001.62001.46001.50001.50001,468,800
Feb 02, 20241.67001.68001.59001.66001.6600718,500
Feb 01, 20241.73001.75001.64001.71001.7100999,000
Jan 31, 20241.80001.83001.69001.70001.70001,117,300
Jan 30, 20241.91001.92001.79001.80001.8000976,500
Jan 29, 20241.83001.91001.77001.90001.9000957,000
Jan 26, 20241.83001.88001.80001.83001.8300488,900
Jan 25, 20241.83001.87001.79001.85001.8500543,900
Jan 24, 20241.91001.95001.81001.86001.8600731,200
Jan 23, 20241.78001.91001.78001.88001.88001,743,400
Jan 22, 20241.91001.94001.74001.78001.78002,137,000
Jan 19, 20241.98002.00001.88001.92001.92001,710,300
Jan 18, 20242.03002.11001.98002.00002.00001,013,200
Jan 17, 20242.02002.13002.00002.06002.06001,127,200
Jan 16, 20242.02002.04001.96002.04002.04001,400,300
Jan 12, 20242.06002.11002.03002.04002.04001,398,800
Jan 11, 20242.10002.10001.94002.04002.04001,796,600
Jan 10, 20242.08002.24002.06002.11002.11002,598,000
Jan 09, 20242.01002.12001.98002.09002.09001,532,200
Jan 08, 20241.99002.14001.94002.03002.03001,911,900
Jan 05, 20241.88002.02001.88001.97001.97001,139,600
Jan 04, 20241.94001.98001.88001.92001.9200926,000
Jan 03, 20242.01002.02001.93001.95001.95001,612,400
Jan 02, 20242.00002.09001.95002.04002.04001,699,700
Dec 29, 20232.19002.19001.98002.00002.00003,184,900
Dec 28, 20232.29002.45002.17002.21002.21003,365,500
Dec 27, 20232.44002.50002.28002.30002.30004,901,200
Dec 26, 20232.04002.61001.99002.55002.550011,726,200
Dec 22, 20231.92002.11001.92002.04002.04002,036,700
Dec 21, 20231.95001.99001.91001.95001.9500724,100
Dec 20, 20231.90002.01001.86001.92001.92001,864,200
Dec 19, 20231.87001.96001.86001.86001.86001,108,800
Dec 18, 20231.94001.96001.84001.88001.88001,235,700
Dec 15, 20231.97002.00001.89001.95001.95001,688,200
Dec 14, 20232.02002.20001.95001.96001.96002,994,300
Dec 13, 20231.94002.03001.86002.00002.00001,520,100
Dec 12, 20231.92001.98001.87001.97001.9700819,800
Dec 11, 20231.92001.95001.89001.93001.9300816,600
Dec 08, 20231.82001.95001.82001.92001.9200740,500
Dec 07, 20231.93001.93001.82001.85001.85001,061,600
Dec 06, 20232.00002.07001.88001.90001.90002,190,800
Dec 05, 20231.98002.04001.83001.86001.86001,745,300
Dec 04, 20231.88002.08001.84001.98001.98003,028,100
Dec 01, 20231.72001.90001.70001.90001.90001,380,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...