TransOceans Tours historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.035	0.035	0.033	0.035	0.035	11,241
2024-05-29	0.035	0.035	0.033	0.035	0.035	9,509
2024-05-28	0.035	0.035	0.033	0.035	0.035	11,700
2024-05-27	0.035	0.035	0.033	0.035	0.035	177,000
2024-05-23	0.035	0.035	0.034	0.035	0.035	36,000
2024-05-22	0.034	0.038	0.034	0.035	0.035	455,243
2024-05-21	0.033	0.035	0.033	0.034	0.034	289,063
2024-05-20	0.032	0.033	0.032	0.032	0.032	42,554
2024-05-16	0.032	0.033	0.032	0.032	0.032	114,604
2024-05-14	0.032	0.032	0.031	0.032	0.032	224,200
2024-05-13	0.033	0.033	0.031	0.033	0.033	65,000
2024-05-09	0.033	0.033	0.032	0.033	0.033	157,880
2024-05-08	0.033	0.034	0.032	0.033	0.033	60,370
2024-05-07	0.033	0.033	0.032	0.033	0.033	12,000
2024-05-02	0.033	0.033	0.030	0.033	0.033	90,000
2024-05-01	0.033	0.033	0.031	0.033	0.033	35,855
2024-04-30	0.033	0.033	0.030	0.033	0.033	189,599
2024-04-29	0.033	0.033	0.030	0.033	0.033	75,064
2024-04-24	0.033	0.033	0.032	0.033	0.033	23,480
2024-04-23	0.033	0.033	0.032	0.033	0.033	98,600
2024-04-22	0.033	0.033	0.033	0.033	0.033	43,844
2024-04-18	0.034	0.034	0.032	0.033	0.033	374,490
2024-04-17	0.035	0.035	0.034	0.035	0.035	58,599
2024-04-16	0.035	0.035	0.035	0.035	0.035	1,000
2024-04-15	0.035	0.036	0.035	0.035	0.035	322,535
2024-04-08	0.035	0.035	0.035	0.035	0.035	20,000
2024-04-04	0.035	0.036	0.035	0.035	0.035	9,500
2024-04-03	0.035	0.035	0.035	0.035	0.035	358,550
2024-04-02	0.034	0.035	0.034	0.034	0.034	65,200
2024-04-01	0.034	0.035	0.034	0.034	0.034	90,171
2024-03-28	0.041	0.041	0.037	0.041	0.041	13,360
2024-03-27	0.041	0.041	0.036	0.041	0.041	38,788
2024-03-26	0.041	0.041	0.036	0.041	0.041	5,900
2024-03-25	0.041	0.041	0.036	0.041	0.041	12,834
2024-03-21	0.041	0.041	0.036	0.041	0.041	65,501
2024-03-20	0.041	0.041	0.037	0.041	0.041	31,333
2024-03-19	0.041	0.041	0.037	0.041	0.041	99,618
2024-03-18	0.041	0.041	0.038	0.041	0.041	22,952
2024-03-14	0.041	0.041	0.040	0.041	0.041	142,400
2024-03-13	0.041	0.042	0.041	0.041	0.041	105,326
2024-03-12	0.042	0.043	0.041	0.041	0.041	182,855
2024-03-11	0.042	0.043	0.042	0.042	0.042	149,700
2024-03-07	0.039	0.041	0.039	0.039	0.039	106,530
2024-03-06	0.043	0.044	0.039	0.039	0.039	717,948
2024-03-05	0.040	0.044	0.040	0.043	0.043	931,027
2024-03-04	0.037	0.043	0.037	0.039	0.039	1,932,290
2024-02-28	0.030	0.032	0.030	0.030	0.030	1,100
2024-02-27	0.030	0.033	0.030	0.030	0.030	13,000
2024-02-26	0.030	0.033	0.030	0.030	0.030	58,600
2024-02-22	0.030	0.032	0.030	0.030	0.030	41,666
2024-02-21	0.030	0.032	0.030	0.030	0.030	38,380
2024-02-20	0.030	0.032	0.030	0.030	0.030	25,164
2024-02-19	0.030	0.032	0.030	0.030	0.030	25,611
2024-02-15	0.030	0.031	0.030	0.030	0.030	9,611
2024-02-14	0.030	0.032	0.030	0.030	0.030	109,320
2024-02-13	0.030	0.032	0.030	0.030	0.030	16,187
2024-02-12	0.030	0.032	0.030	0.030	0.030	24,300
2024-02-08	0.030	0.032	0.030	0.030	0.030	2,000
2024-02-07	0.030	0.032	0.030	0.030	0.030	20,883
2024-02-06	0.030	0.033	0.030	0.030	0.030	94,524

← NewerPage 8 of 14 · 814 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-10-10	0.0011 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.