STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

AS Tallinna Vesi (TVE1T.TL)

Tallinn - Tallinn Real Time Price. Currency in EUR

Add to watchlist

10.75

-0.05

(-0.46%)

At close: 03:59PM EEST

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	10.80	10.80	10.70	10.75	10.75	368
May 08, 2024	10.80	10.80	10.75	10.80	10.80	458
May 07, 2024	10.70	10.80	10.70	10.80	10.80	1,940
May 06, 2024	10.70	10.75	10.70	10.75	10.75	924
May 03, 2024	10.65	10.70	10.60	10.70	10.70	3,178
May 02, 2024	10.55	10.65	10.50	10.65	10.65	1,997
Apr 30, 2024	10.55	10.60	10.55	10.55	10.55	350
Apr 29, 2024	10.60	10.60	10.50	10.55	10.55	1,036
Apr 26, 2024	10.55	10.60	10.50	10.60	10.60	407
Apr 25, 2024	10.55	10.60	10.50	10.50	10.50	2,580
Apr 24, 2024	10.60	10.60	10.50	10.60	10.60	582
Apr 23, 2024	10.55	10.60	10.50	10.60	10.60	2,248
Apr 22, 2024	10.55	10.55	10.50	10.55	10.55	667
Apr 19, 2024	10.60	10.60	10.50	10.55	10.55	487
Apr 18, 2024	10.60	10.60	10.55	10.60	10.60	401
Apr 17, 2024	10.70	10.70	10.55	10.60	10.60	552
Apr 16, 2024	10.70	10.70	10.50	10.70	10.70	2,506
Apr 15, 2024	10.70	10.75	10.60	10.70	10.70	1,832
Apr 12, 2024	10.50	10.75	10.50	10.70	10.70	2,774
Apr 11, 2024	10.40	10.50	10.35	10.45	10.45	1,534
Apr 10, 2024	10.40	10.40	10.35	10.40	10.40	2,038
Apr 09, 2024	10.40	10.45	10.30	10.40	10.40	2,352
Apr 08, 2024	10.45	10.50	10.30	10.35	10.35	3,905
Apr 05, 2024	10.30	10.45	10.30	10.35	10.35	2,374
Apr 04, 2024	10.25	10.30	10.20	10.30	10.30	666
Apr 03, 2024	10.30	10.35	10.15	10.25	10.25	2,184
Apr 02, 2024	10.30	10.35	10.25	10.30	10.30	1,386
Mar 28, 2024	10.30	10.30	10.25	10.30	10.30	2,152
Mar 27, 2024	10.30	10.30	10.25	10.30	10.30	929
Mar 26, 2024	10.25	10.30	10.20	10.25	10.25	1,207
Mar 25, 2024	10.30	10.35	10.20	10.25	10.25	4,055
Mar 22, 2024	10.35	10.40	10.25	10.30	10.30	4,468
Mar 21, 2024	10.40	10.40	10.35	10.40	10.40	526
Mar 20, 2024	10.35	10.40	10.30	10.40	10.40	1,352
Mar 19, 2024	10.40	10.45	10.35	10.40	10.40	1,585
Mar 18, 2024	10.35	10.40	10.35	10.40	10.40	1,880
Mar 15, 2024	10.40	10.40	10.35	10.35	10.35	1,142
Mar 14, 2024	10.40	10.45	10.35	10.40	10.40	2,092
Mar 13, 2024	10.45	10.45	10.35	10.40	10.40	2,498
Mar 12, 2024	10.45	10.50	10.45	10.50	10.50	715
Mar 11, 2024	10.55	10.55	10.45	10.50	10.50	1,138
Mar 08, 2024	10.50	10.55	10.45	10.55	10.55	1,183
Mar 07, 2024	10.50	10.50	10.45	10.50	10.50	1,379
Mar 06, 2024	10.45	10.50	10.40	10.50	10.50	1,411
Mar 05, 2024	10.55	10.55	10.50	10.55	10.55	752
Mar 04, 2024	10.50	10.55	10.50	10.50	10.50	2,884
Mar 01, 2024	10.40	10.55	10.40	10.50	10.50	1,152
Feb 29, 2024	10.55	10.55	10.40	10.55	10.55	1,856
Feb 28, 2024	10.50	10.55	10.40	10.55	10.55	1,574
Feb 27, 2024	10.50	10.60	10.40	10.55	10.55	3,317
Feb 26, 2024	10.50	10.55	10.45	10.55	10.55	2,243
Feb 23, 2024	10.50	10.55	10.50	10.50	10.50	651
Feb 22, 2024	10.55	10.55	10.50	10.55	10.55	281
Feb 21, 2024	10.55	10.60	10.50	10.55	10.55	2,688
Feb 20, 2024	10.60	10.60	10.50	10.50	10.50	738
Feb 19, 2024	10.60	10.60	10.50	10.50	10.50	859
Feb 16, 2024	10.60	10.60	10.55	10.60	10.60	667
Feb 15, 2024	10.60	10.60	10.55	10.60	10.60	365
Feb 14, 2024	10.55	10.60	10.55	10.55	10.55	355
Feb 13, 2024	10.70	10.70	10.50	10.55	10.55	2,774
Feb 12, 2024	10.60	10.70	10.60	10.70	10.70	1,858
Feb 09, 2024	10.60	10.70	10.60	10.70	10.70	2,142
Feb 08, 2024	10.65	10.65	10.55	10.60	10.60	1,793
Feb 07, 2024	10.65	10.65	10.55	10.65	10.65	798
Feb 06, 2024	10.70	10.70	10.60	10.65	10.65	2,850
Feb 05, 2024	10.60	10.75	10.60	10.75	10.75	3,245
Feb 02, 2024	10.50	10.70	10.50	10.60	10.60	4,168
Feb 01, 2024	10.55	10.60	10.50	10.55	10.55	1,250
Jan 31, 2024	10.55	10.55	10.50	10.50	10.50	383
Jan 30, 2024	10.50	10.55	10.45	10.50	10.50	598
Jan 29, 2024	10.60	10.60	10.45	10.50	10.50	4,182
Jan 26, 2024	10.60	10.60	10.50	10.60	10.60	1,622
Jan 25, 2024	10.60	10.60	10.55	10.60	10.60	1,462
Jan 24, 2024	10.60	10.60	10.55	10.60	10.60	1,058
Jan 23, 2024	10.55	10.60	10.55	10.60	10.60	622
Jan 22, 2024	10.60	10.60	10.55	10.60	10.60	706
Jan 19, 2024	10.60	10.60	10.55	10.60	10.60	582
Jan 18, 2024	10.60	10.65	10.55	10.60	10.60	954
Jan 17, 2024	10.70	10.70	10.60	10.60	10.60	953
Jan 16, 2024	10.65	10.70	10.60	10.65	10.65	304
Jan 15, 2024	10.65	10.70	10.50	10.65	10.65	3,409
Jan 12, 2024	10.55	10.70	10.55	10.65	10.65	779
Jan 11, 2024	10.60	10.65	10.55	10.60	10.60	1,090
Jan 10, 2024	10.55	10.60	10.50	10.60	10.60	3,288
Jan 09, 2024	10.70	10.75	10.55	10.55	10.55	4,401
Jan 08, 2024	10.70	10.75	10.60	10.70	10.70	1,692
Jan 05, 2024	10.75	10.75	10.65	10.70	10.70	2,000
Jan 04, 2024	10.70	10.75	10.70	10.70	10.70	1,437
Jan 03, 2024	10.65	10.70	10.60	10.70	10.70	718
Jan 02, 2024	10.60	10.65	10.60	10.65	10.65	1,187
Dec 29, 2023	10.65	10.65	10.55	10.60	10.60	643
Dec 28, 2023	10.60	10.65	10.55	10.65	10.65	1,545
Dec 27, 2023	10.60	10.65	10.45	10.55	10.55	8,815
Dec 22, 2023	10.65	10.65	10.55	10.60	10.60	4,017
Dec 21, 2023	10.60	10.65	10.55	10.65	10.65	1,643
Dec 20, 2023	10.65	10.65	10.55	10.60	10.60	2,501
Dec 19, 2023	10.70	10.70	10.60	10.70	10.70	618
Dec 18, 2023	10.70	10.70	10.60	10.70	10.70	3,319
Dec 15, 2023	10.65	10.70	10.65	10.70	10.70	931
Dec 14, 2023	10.75	10.75	10.65	10.70	10.70	934
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,005.34-2,587.05(-3.02%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

AS Tallinna Vesi (TVE1T.TL)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,005.34
-2,587.05(-3.02%)