Interface Inc. Common Stockのデータ

Interface Inc. Common Stockの基本情報

名前 Interface Inc. Common Stock
ティッカー TILE
国 United States
上場年 nan
セクター Consumer Durables

Interface Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.63 11.07 11.39 11.61 283600.0 11.61
2021-02-12 11.45 11.2 11.2 11.3 198800.0 11.3
2021-02-11 11.62 11.07 11.46 11.33 209500.0 11.33
2021-02-10 11.86 11.19 11.66 11.36 269800.0 11.36
2021-02-09 11.69 11.31 11.67 11.48 208200.0 11.48
2021-02-08 11.7 11.31 11.39 11.69 345000.0 11.69
2021-02-05 11.43 11.12 11.34 11.27 243100.0 11.27
2021-02-04 11.25 10.61 10.75 11.2 319400.0 11.2
2021-02-03 10.83 10.54 10.65 10.73 228700.0 10.73
2021-02-02 10.67 10.24 10.49 10.64 336100.0 10.64
2021-02-01 10.41 10.05 10.18 10.35 266700.0 10.35
2021-01-29 10.91 10.04 10.85 10.04 371700.0 10.04
2021-01-28 11.19 10.37 10.88 10.69 841500.0 10.69
2021-01-27 11.0 10.55 10.65 10.84 511700.0 10.84
2021-01-26 11.29 10.71 11.03 10.94 545300.0 10.94
2021-01-25 11.05 10.64 10.93 10.9 774500.0 10.9
2021-01-22 11.05 10.58 10.81 11.03 362900.0 11.03
2021-01-21 11.15 10.76 10.97 11.03 388000.0 11.03
2021-01-20 11.33 10.87 11.21 11.02 275600.0 11.02
2021-01-19 11.29 10.84 11.1 11.14 432900.0 11.14
2021-01-15 11.23 10.84 11.07 10.92 251600.0 10.92
2021-01-14 11.52 11.15 11.52 11.31 309200.0 11.31
2021-01-13 11.89 11.29 11.52 11.33 510700.0 11.33
2021-01-12 11.51 10.58 10.65 11.47 338600.0 11.47
2021-01-11 10.82 10.35 10.45 10.56 234300.0 10.56
2021-01-08 11.08 10.43 10.88 10.6 270000.0 10.6
2021-01-07 11.05 10.64 10.93 10.76 356200.0 10.76
2021-01-06 11.1 10.35 10.51 10.91 1018300.0 10.91
2021-01-05 10.38 9.95 10.11 10.26 393700.0 10.26
2021-01-04 10.65 9.68 10.63 9.92 624700.0 9.92
2020-12-31 10.53 10.07 10.2 10.5 571100.0 10.5
2020-12-30 10.39 10.01 10.04 10.25 511400.0 10.25
2020-12-29 10.07 9.75 10.07 9.99 585200.0 9.99
2020-12-28 10.22 9.82 9.82 10.04 527500.0 10.04
2020-12-24 9.91 9.55 9.82 9.76 333000.0 9.76
2020-12-23 9.66 9.23 9.25 9.66 432100.0 9.66
2020-12-22 9.37 9.05 9.11 9.18 316100.0 9.18
2020-12-21 9.52 8.9 9.38 9.1 552200.0 9.1
2020-12-18 9.76 9.42 9.53 9.63 2370200.0 9.63
2020-12-17 9.74 9.42 9.56 9.53 481000.0 9.53
2020-12-16 9.91 9.5 9.58 9.61 668300.0 9.61
2020-12-15 9.3 8.81 9.11 9.28 400300.0 9.28
2020-12-14 9.21 8.85 8.97 9.03 558100.0 9.03
2020-12-11 9.37 8.77 9.21 8.82 428600.0 8.82
2020-12-10 9.42 8.95 8.95 9.34 758900.0 9.34
2020-12-09 9.36 9.02 9.04 9.09 388600.0 9.09
2020-12-08 9.17 8.8 9.03 9.06 696500.0 9.06
2020-12-07 9.37 8.91 9.32 9.13 481600.0 9.13
2020-12-04 9.38 8.78 8.78 9.36 569200.0 9.36
2020-12-03 8.9 8.49 8.5 8.76 544100.0 8.76
2020-12-02 8.52 8.1 8.26 8.42 507400.0 8.41
2020-12-01 8.84 8.2 8.5 8.27 600600.0 8.26
2020-11-30 9.13 8.28 9.0 8.35 881500.0 8.34
2020-11-27 9.16 8.93 8.93 9.1 271000.0 9.09
2020-11-25 9.4 8.7 9.27 8.85 875500.0 8.84
2020-11-24 9.56 9.28 9.32 9.36 977400.0 9.35
2020-11-23 9.34 8.81 8.85 9.07 1606400.0 9.06
2020-11-20 8.76 8.15 8.21 8.7 1628600.0 8.69
2020-11-19 8.39 8.06 8.17 8.27 2016700.0 8.26
2020-11-18 8.66 8.13 8.53 8.18 512700.0 8.17
2020-11-17 8.69 8.17 8.46 8.56 1111400.0 8.55
2020-11-16 8.9 8.33 8.33 8.58 1480600.0 8.57
2020-11-13 8.15 7.67 7.67 8.05 656400.0 8.04
2020-11-12 7.72 7.46 7.7 7.62 495000.0 7.61
2020-11-11 7.83 7.47 7.83 7.73 401800.0 7.72
2020-11-10 8.21 7.7 7.94 7.89 779600.0 7.88
2020-11-09 7.98 7.13 7.15 7.86 1022000.0 7.85
2020-11-06 7.2 6.5 6.97 6.73 456100.0 6.72
2020-11-05 6.96 6.65 6.65 6.9 305900.0 6.89
2020-11-04 6.79 6.45 6.67 6.65 363100.0 6.64
2020-11-03 6.93 6.44 6.44 6.86 453000.0 6.85
2020-11-02 6.43 6.09 6.25 6.3 807600.0 6.29
2020-10-30 6.68 5.92 6.33 6.13 1941700.0 6.12
2020-10-29 6.53 6.06 6.23 6.36 727300.0 6.35
2020-10-28 6.48 6.28 6.28 6.35 1675300.0 6.34
2020-10-27 6.64 6.35 6.44 6.45 1664800.0 6.44
2020-10-26 6.47 6.18 6.39 6.46 1507500.0 6.45
2020-10-23 6.6 6.33 6.41 6.49 579900.0 6.48
2020-10-22 6.81 6.3 6.58 6.32 684400.0 6.31
2020-10-21 6.94 6.53 6.86 6.56 548100.0 6.55
2020-10-20 7.11 6.85 6.93 6.87 456000.0 6.86
2020-10-19 7.16 6.89 7.0 6.89 261600.0 6.88
2020-10-16 7.08 6.88 7.01 6.93 231000.0 6.92
2020-10-15 7.1 6.6 6.72 7.04 308200.0 7.03
2020-10-14 7.09 6.86 6.9 6.86 193700.0 6.85
2020-10-13 6.97 6.81 6.9 6.9 280900.0 6.89
2020-10-12 7.05 6.82 6.88 7.02 328500.0 7.01
2020-10-09 7.08 6.81 7.03 6.9 347700.0 6.89
2020-10-08 7.09 6.81 6.84 6.96 350100.0 6.95
2020-10-07 6.83 6.54 6.78 6.71 484100.0 6.7
2020-10-06 7.02 6.68 6.82 6.73 453200.0 6.72
2020-10-05 6.9 6.7 6.7 6.78 337000.0 6.77
2020-10-02 6.66 6.12 6.12 6.6 409500.0 6.59
2020-10-01 6.32 6.08 6.12 6.3 442400.0 6.29
2020-09-30 6.4 6.09 6.23 6.12 326600.0 6.11
2020-09-29 6.37 6.11 6.37 6.18 419600.0 6.17
2020-09-28 6.54 6.26 6.26 6.38 631500.0 6.37
2020-09-25 6.21 5.91 6.03 6.19 373000.0 6.18
2020-09-24 6.25 5.88 5.99 6.09 476200.0 6.08
2020-09-23 6.5 5.98 6.18 5.99 592000.0 5.98
2020-09-22 6.48 6.15 6.44 6.22 460300.0 6.21
2020-09-21 6.86 6.25 6.86 6.36 847400.0 6.35
2020-09-18 7.67 6.92 7.66 6.94 1595000.0 6.93
2020-09-17 7.6 7.07 7.15 7.57 586900.0 7.56
2020-09-16 7.36 6.87 6.91 7.23 548200.0 7.22
2020-09-15 7.19 6.86 7.0 6.87 644200.0 6.86
2020-09-14 7.01 6.74 6.8 6.98 347700.0 6.97
2020-09-11 6.94 6.7 6.94 6.81 757300.0 6.8
2020-09-10 6.94 6.73 6.75 6.9 1206200.0 6.89
2020-09-09 7.04 6.67 7.04 6.77 588600.0 6.76
2020-09-08 7.12 6.73 6.98 6.86 1242500.0 6.85
2020-09-04 7.37 6.98 7.37 7.01 371700.0 7.0
2020-09-03 7.57 7.14 7.23 7.17 448600.0 7.16
2020-09-02 7.36 7.08 7.35 7.25 1040500.0 7.23
2020-09-01 7.51 7.29 7.5 7.32 264000.0 7.3
2020-08-31 7.84 7.55 7.8 7.56 505900.0 7.54
2020-08-28 7.85 7.58 7.74 7.84 261900.0 7.82
2020-08-27 7.84 7.27 7.27 7.65 435500.0 7.63
2020-08-26 7.54 7.19 7.4 7.26 361800.0 7.24
2020-08-25 7.78 7.28 7.64 7.42 239900.0 7.4
2020-08-24 7.57 7.13 7.31 7.56 640300.0 7.54
2020-08-21 7.54 7.27 7.5 7.28 391800.0 7.26
2020-08-20 7.6 7.35 7.37 7.49 435700.0 7.47
2020-08-19 7.74 7.49 7.71 7.52 469200.0 7.5
2020-08-18 8.11 7.59 8.11 7.69 695900.0 7.67
2020-08-17 8.4 8.08 8.34 8.13 459200.0 8.11
2020-08-14 8.44 8.06 8.14 8.35 256100.0 8.33
2020-08-13 8.53 8.1 8.12 8.22 255200.0 8.2
2020-08-12 8.71 8.14 8.51 8.23 420700.0 8.21
2020-08-11 8.59 8.07 8.36 8.37 722100.0 8.35
2020-08-10 8.64 8.01 8.39 8.16 564100.0 8.14
2020-08-07 8.94 7.39 8.94 8.49 1029800.0 8.47
2020-08-06 8.37 8.03 8.23 8.15 560900.0 8.13
2020-08-05 8.27 8.11 8.18 8.25 273800.0 8.23
2020-08-04 8.09 7.91 7.91 8.06 282300.0 8.04
2020-08-03 8.22 7.89 8.04 8.11 419800.0 8.09
2020-07-31 8.1 7.89 8.01 7.98 531300.0 7.96
2020-07-30 8.25 7.97 8.22 8.03 715900.0 8.01
2020-07-29 8.41 8.12 8.33 8.4 363900.0 8.38
2020-07-28 8.35 8.15 8.17 8.27 428200.0 8.25
2020-07-27 8.27 7.9 8.0 8.23 682100.0 8.21
2020-07-24 8.18 7.97 8.08 8.05 368700.0 8.03
2020-07-23 8.22 7.84 7.98 8.09 241300.0 8.07
2020-07-22 8.07 7.66 7.66 7.97 258200.0 7.95
2020-07-21 7.88 7.54 7.7 7.73 572700.0 7.71
2020-07-20 7.96 7.45 7.9 7.58 311400.0 7.56
2020-07-17 8.09 7.71 7.92 7.97 399600.0 7.95
2020-07-16 8.07 7.51 7.64 8.01 346400.0 7.99
2020-07-15 7.87 7.42 7.42 7.76 711200.0 7.74
2020-07-14 7.24 6.94 7.13 7.2 330600.0 7.18
2020-07-13 7.35 6.89 7.18 7.13 398700.0 7.11
2020-07-10 7.17 6.91 7.05 7.05 349400.0 7.03
2020-07-09 7.28 6.9 7.28 6.97 423900.0 6.95
2020-07-08 7.55 7.17 7.42 7.29 705400.0 7.27
2020-07-07 7.96 7.43 7.85 7.47 495300.0 7.45
2020-07-06 8.15 7.68 7.81 7.98 381300.0 7.96
2020-07-02 8.03 7.5 7.69 7.59 476400.0 7.57
2020-07-01 8.33 7.46 8.14 7.49 440100.0 7.47
2020-06-30 8.23 7.89 8.04 8.14 656200.0 8.12
2020-06-29 8.1 7.3 7.48 8.09 780800.0 8.07
2020-06-26 7.55 7.05 7.55 7.24 1433200.0 7.22
2020-06-25 7.81 7.3 7.5 7.59 347000.0 7.57
2020-06-24 7.92 7.5 7.77 7.54 421400.0 7.52
2020-06-23 8.06 7.83 7.89 7.96 324900.0 7.94
2020-06-22 7.92 7.57 7.83 7.7 421400.0 7.68
2020-06-19 8.52 7.86 8.25 7.98 990700.0 7.96
2020-06-18 8.29 7.88 7.98 8.05 441200.0 8.03
2020-06-17 8.83 8.12 8.6 8.12 389400.0 8.1
2020-06-16 9.0 8.46 8.98 8.55 625400.0 8.53
2020-06-15 8.66 7.72 7.99 8.5 706300.0 8.48
2020-06-12 8.83 8.04 8.73 8.36 442000.0 8.34
2020-06-11 8.74 8.25 8.5 8.29 723100.0 8.27
2020-06-10 10.25 9.08 10.05 9.1 506600.0 9.08
2020-06-09 10.36 9.87 10.26 10.14 869500.0 10.11
2020-06-08 11.04 10.56 10.84 10.6 785800.0 10.57
2020-06-05 10.87 9.85 9.96 10.53 1062800.0 10.5
2020-06-04 9.54 9.2 9.4 9.45 701400.0 9.43
2020-06-03 9.81 8.81 8.81 9.5 792000.0 9.47
2020-06-02 8.82 8.38 8.38 8.59 536400.0 8.56
2020-06-01 8.6 8.46 8.57 8.48 417200.0 8.45
2020-05-29 9.23 8.39 9.23 8.49 429900.0 8.46
2020-05-28 9.97 9.1 9.97 9.13 564300.0 9.1
2020-05-27 9.93 9.11 9.32 9.79 632400.0 9.75
2020-05-26 9.07 8.32 8.46 9.0 553900.0 8.97
2020-05-22 8.29 8.06 8.25 8.2 187000.0 8.17
2020-05-21 8.37 8.1 8.1 8.21 263100.0 8.18
2020-05-20 8.89 8.14 8.42 8.2 434600.0 8.17
2020-05-19 8.57 8.15 8.47 8.36 430800.0 8.33
2020-05-18 8.61 7.83 7.83 8.54 418800.0 8.51
2020-05-15 7.58 7.25 7.37 7.5 374300.0 7.47
2020-05-14 7.69 6.77 7.4 7.41 461000.0 7.38
2020-05-13 7.91 7.37 7.77 7.62 582600.0 7.59
2020-05-12 8.9 7.9 8.57 7.91 321900.0 7.88
2020-05-11 9.22 8.54 9.22 8.58 562700.0 8.55
2020-05-08 9.9 8.96 9.84 9.02 1141700.0 8.99
2020-05-07 8.97 8.46 8.7 8.58 396500.0 8.55
2020-05-06 9.15 8.36 8.76 8.46 328500.0 8.43
2020-05-05 9.4 8.71 9.09 8.75 452000.0 8.72
2020-05-04 9.17 8.41 8.83 8.94 452300.0 8.91
2020-05-01 9.11 8.72 8.86 9.02 713700.0 8.99
2020-04-30 9.71 9.03 9.6 9.24 653100.0 9.21
2020-04-29 10.12 9.19 9.45 9.94 442300.0 9.9
2020-04-28 9.23 8.74 9.01 9.06 521100.0 9.03
2020-04-27 8.84 8.18 8.22 8.67 445800.0 8.64
2020-04-24 8.38 7.89 8.22 8.14 219800.0 8.11
2020-04-23 8.34 7.82 7.91 8.2 437700.0 8.17
2020-04-22 8.43 7.71 8.43 7.84 512400.0 7.81
2020-04-21 8.35 7.98 8.02 8.18 322300.0 8.15
2020-04-20 8.87 8.33 8.49 8.41 209500.0 8.38
2020-04-17 9.03 8.41 8.59 8.8 341900.0 8.77
2020-04-16 8.56 8.0 8.42 8.17 382300.0 8.14
2020-04-15 9.1 8.33 8.78 8.44 439600.0 8.41
2020-04-14 9.73 9.12 9.44 9.26 640900.0 9.23
2020-04-13 9.79 8.91 9.66 9.14 378600.0 9.11
2020-04-09 9.72 9.0 9.19 9.72 614500.0 9.68
2020-04-08 8.86 8.05 8.4 8.8 476100.0 8.77
2020-04-07 8.33 7.85 7.85 8.11 1010200.0 8.08
2020-04-06 7.72 6.85 7.15 7.54 595000.0 7.51
2020-04-03 7.09 6.6 7.06 6.74 538700.0 6.72
2020-04-02 7.59 7.01 7.22 7.15 584400.0 7.12
2020-04-01 7.33 6.95 7.14 7.31 1039900.0 7.28
2020-03-31 7.81 7.34 7.48 7.56 432200.0 7.53
2020-03-30 7.89 6.72 7.14 7.58 580600.0 7.55
2020-03-27 7.48 6.81 6.93 7.11 600500.0 7.08
2020-03-26 7.15 6.82 7.0 7.0 1430400.0 6.97
2020-03-25 7.12 6.72 7.1 6.93 1446200.0 6.84
2020-03-24 7.12 6.47 6.79 6.99 485000.0 6.9
2020-03-23 6.3 5.65 6.01 6.27 571800.0 6.19
2020-03-20 6.64 5.88 6.19 6.08 761400.0 6.0
2020-03-19 6.22 5.06 5.67 6.06 787100.0 5.98
2020-03-18 8.12 5.47 7.93 5.59 514400.0 5.52
2020-03-17 8.58 6.86 7.8 8.55 713000.0 8.44
2020-03-16 9.1 7.38 8.55 7.71 422100.0 7.61
2020-03-13 9.84 8.82 9.68 9.74 651600.0 9.61
2020-03-12 11.29 8.99 11.29 9.03 401900.0 8.91
2020-03-11 13.02 11.96 12.85 12.19 306800.0 12.03
2020-03-10 13.5 12.33 13.45 13.21 259600.0 13.04
2020-03-09 13.71 12.88 13.46 13.01 395400.0 12.84
2020-03-06 14.4 13.31 13.32 14.31 354100.0 14.12
2020-03-05 14.47 13.41 14.24 13.84 450200.0 13.66
2020-03-04 14.68 14.16 14.49 14.63 190000.0 14.44
2020-03-03 14.92 14.1 14.47 14.26 331200.0 14.08
2020-03-02 14.78 14.28 14.78 14.61 297100.0 14.42
2020-02-28 15.25 14.34 14.86 14.59 412800.0 14.4
2020-02-27 16.57 15.36 16.48 15.36 509000.0 15.16
2020-02-26 17.49 15.76 16.88 16.16 390500.0 15.95
2020-02-25 16.34 15.7 16.08 15.7 400500.0 15.5
2020-02-24 16.35 15.92 15.92 16.1 345200.0 15.89
2020-02-21 16.67 16.39 16.55 16.6 173900.0 16.38
2020-02-20 16.76 16.11 16.22 16.56 312800.0 16.35
2020-02-19 16.36 15.97 16.04 16.26 223100.0 16.05
2020-02-18 16.35 15.98 16.35 16.1 169300.0 15.89