Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Taisei Corporation TISCY

Full chart Compare
Set alert

Price alert · TISCY

All alert types
19.17 USD -0.14 (-0.71%)

Regular-session close

17.45 Day range 17.45
16.01 52-week range 33.00
YTD
-15.56%
1 year
-4.16%

TISCY price history

TISCY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202619.9619.9619.0719.17-0.14-0.73%1,100
Nov 12, 202619.3119.3119.3119.31+0.89+4.83%600
Nov 11, 202618.4218.4218.4218.42+0.71+4.01%400
Nov 10, 202618.0518.2917.2817.71+0.01+0.06%7,300
Nov 9, 202617.7017.7017.7017.70+0.96+5.73%800
Nov 6, 202616.7716.7716.7416.74-0.54-3.13%1,200
Nov 5, 202617.5517.5517.2817.28-0.83-4.58%1,400
Nov 4, 202617.7618.1117.7618.11+0.93+5.41%2,100
Nov 3, 202617.6517.6517.1817.18-0.95-5.24%900
Nov 2, 202617.1418.1317.1418.13-1.26-6.50%3,200
Oct 30, 202616.2219.3916.2219.39+0.14+0.73%600
Oct 29, 202618.0519.2518.0519.25+2.14+12.51%600
Oct 28, 202617.1017.1117.1017.11-0.54-3.06%500
Oct 27, 202617.6517.6517.6517.65-0.45-2.49%400
Oct 26, 202618.1018.1018.1018.10+1.15+6.78%900
Oct 23, 202616.9519.2916.0116.95+0.83+5.15%1,100
Oct 22, 202616.1216.1216.1216.12-2.67-14.21%1,000
Oct 21, 202618.5119.6417.2818.79-0.79-4.03%5,400
Oct 20, 202617.9019.5817.9019.58+2.66+15.72%1,600
Oct 19, 202616.9216.9216.9216.920.000.00%0
Oct 16, 202617.0017.8516.9216.92-0.71-4.03%800
Oct 15, 202617.7517.7516.8117.63-0.83-4.50%3,000
Oct 14, 202618.4618.4618.4618.46+0.08+0.44%300
Oct 13, 202618.3818.3818.0718.38-1.09-5.60%1,500
Oct 12, 202619.4719.4719.4719.47+0.75+4.01%800
Oct 9, 202619.2819.2818.7218.72+0.67+3.71%1,500
Oct 8, 202618.0518.0518.0518.05-1.70-8.61%500
Oct 7, 202619.5019.7519.5019.75+1.72+9.54%400
Oct 6, 202618.0318.0318.0318.03-0.27-1.48%600
Oct 5, 202618.3018.3018.3018.30-1.72-8.59%700
Oct 2, 202618.6020.0218.6020.02+1.10+5.81%1,500
Oct 1, 202618.9218.9218.9218.920.000.00%0
Sep 30, 202618.9218.9218.9218.920.000.00%800
Sep 29, 202620.3420.3418.9218.92-2.35-11.05%2,000
Sep 28, 202621.2721.2721.2721.270.000.00%0
Sep 25, 202621.2721.2721.2721.27+1.32+6.62%900
Sep 24, 202621.1721.1719.9519.95+0.62+3.21%400
Sep 23, 202619.3319.3319.3319.330.000.00%0
Sep 22, 202619.3319.3319.3319.330.000.00%0
Sep 21, 202620.7721.4919.3319.33+0.34+1.79%1,900
Sep 18, 202618.9918.9918.9918.99+0.63+3.43%300
Sep 17, 202618.3618.3618.3618.360.000.00%0
Sep 16, 202618.3618.3618.3618.360.000.00%0
Sep 15, 202618.3618.3618.3618.36-0.93-4.82%800
Sep 14, 202621.1621.1619.2919.29-1.19-5.81%800
Sep 11, 202620.4820.4820.4820.480.000.00%0
Sep 10, 202619.6920.4819.6920.48-0.50-2.38%500
Sep 9, 202620.9820.9820.9820.98+0.46+2.24%600
Sep 8, 202619.7620.5219.7620.52+0.20+0.98%1,000
Sep 4, 202621.0221.5720.3220.32-1.49-6.83%7,000
Sep 3, 202621.7021.8121.7021.81+1.56+7.70%500
Sep 2, 202619.1620.2519.1620.25+0.68+3.47%600
Sep 1, 202619.5719.5719.5719.57+1.31+7.17%400
Aug 31, 202620.3821.0918.2618.26-1.81-9.02%900
Aug 28, 202619.8820.0719.8820.07-0.01-0.05%7,900
Aug 27, 202620.0820.0820.0820.08+1.57+8.48%13,500
Aug 26, 202618.5118.5118.5118.51-0.87-4.49%2,700
Aug 25, 202619.3819.3819.3819.38-0.94-4.63%700
Aug 24, 202618.9820.3318.9820.32-0.72-3.42%1,500
Aug 21, 202619.4521.0417.8621.04+2.48+13.36%1,000
Aug 20, 202618.5618.5618.5618.560.000.00%0
Aug 19, 202618.5618.5618.5618.56+0.35+1.92%500
Aug 18, 202618.2118.2118.2118.210.000.00%0
Aug 17, 202621.3121.3118.2118.21-3.24-15.10%1,200
Aug 14, 202619.5521.4519.5521.45+1.04+5.10%800

65 days, newest first. Daily bars as drawn on the TISCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.