Terminix Global Holdings Inc. Common Stockのデータ

Terminix Global Holdings Inc. Common Stockの基本情報

名前 Terminix Global Holdings Inc. Common Stock
ティッカー TMX
nan
上場年 2014.0
セクター Consumer Services

Terminix Global Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.57 49.39 50.35 50.01 460000.0 50.01
2021-02-12 50.13 49.73 49.74 50.0 202900.0 50.0
2021-02-11 50.18 49.37 50.04 49.88 335700.0 49.88
2021-02-10 50.23 48.95 49.15 49.85 744500.0 49.85
2021-02-09 49.23 48.24 48.73 49.02 526600.0 49.02
2021-02-08 49.33 48.29 48.29 48.71 821400.0 48.71
2021-02-05 49.59 47.94 49.59 48.17 506300.0 48.17
2021-02-04 49.19 47.87 48.0 49.17 439300.0 49.17
2021-02-03 49.19 47.81 49.0 48.11 469700.0 48.11
2021-02-02 49.45 48.62 48.62 48.86 641400.0 48.86
2021-02-01 48.82 47.75 47.86 48.12 563200.0 48.12
2021-01-29 49.12 47.68 48.52 47.68 462500.0 47.68
2021-01-28 49.36 47.42 48.04 48.71 580900.0 48.71
2021-01-27 48.85 46.79 48.02 47.5 738000.0 47.5
2021-01-26 49.75 48.41 49.48 48.76 654000.0 48.76
2021-01-25 50.6 48.84 50.32 49.11 568800.0 49.11
2021-01-22 52.62 50.02 52.27 50.34 531100.0 50.34
2021-01-21 53.54 52.48 52.77 52.77 449100.0 52.77
2021-01-20 52.83 52.0 52.41 52.44 468800.0 52.44
2021-01-19 52.83 51.33 52.29 52.07 427000.0 52.07
2021-01-15 52.39 51.28 52.01 52.05 532600.0 52.05
2021-01-14 53.85 52.03 53.45 52.11 546700.0 52.11
2021-01-13 55.0 53.16 55.0 53.4 547500.0 53.4
2021-01-12 54.66 53.66 53.69 54.58 509200.0 54.58
2021-01-11 53.87 52.77 52.77 53.6 325600.0 53.6
2021-01-08 53.67 52.68 52.73 53.44 347100.0 53.44
2021-01-07 53.45 52.27 52.64 52.96 433900.0 52.96
2021-01-06 52.88 50.74 51.01 52.43 389700.0 52.43
2021-01-05 50.79 49.11 49.16 50.74 460200.0 50.74
2021-01-04 51.09 49.44 51.0 49.65 532800.0 49.65
2020-12-31 51.43 50.34 50.78 51.01 367500.0 51.01
2020-12-30 51.04 50.07 50.07 50.69 260400.0 50.69
2020-12-29 50.86 49.57 50.81 49.89 242100.0 49.89
2020-12-28 51.55 50.5 51.29 50.59 377600.0 50.59
2020-12-24 51.56 50.78 51.4 51.13 141800.0 51.13
2020-12-23 51.74 51.15 51.4 51.45 337700.0 51.45
2020-12-22 51.4 50.58 51.35 51.33 354000.0 51.33
2020-12-21 51.25 50.13 50.98 51.15 656000.0 51.15
2020-12-18 51.92 51.0 51.03 51.67 1158100.0 51.67
2020-12-17 51.31 49.62 49.82 51.22 531300.0 51.22
2020-12-16 51.29 49.33 50.99 49.7 1139300.0 49.7
2020-12-15 50.7 49.0 49.54 50.7 1790500.0 50.7
2020-12-14 50.38 49.3 49.65 49.51 626400.0 49.51
2020-12-11 50.67 49.51 49.88 49.75 414300.0 49.75
2020-12-10 50.12 49.31 49.79 49.91 415000.0 49.91
2020-12-09 50.83 49.67 50.83 50.04 355000.0 50.04
2020-12-08 50.73 49.55 50.65 50.33 846600.0 50.33
2020-12-07 50.74 49.74 49.77 50.69 413400.0 50.69
2020-12-04 50.55 49.92 49.93 50.19 544700.0 50.19
2020-12-03 50.01 48.86 48.86 49.73 270600.0 49.73
2020-12-02 50.4 48.92 50.25 49.1 324900.0 49.1
2020-12-01 50.9 49.37 49.37 50.55 420500.0 50.55
2020-11-30 50.28 49.01 49.8 49.03 577100.0 49.03
2020-11-27 50.24 49.41 49.72 49.81 163400.0 49.81
2020-11-25 50.59 49.61 50.48 49.75 352200.0 49.75
2020-11-24 51.52 50.43 51.11 50.64 656600.0 50.64
2020-11-23 51.25 50.07 50.59 50.88 495000.0 50.88
2020-11-20 50.55 49.83 50.4 50.12 584900.0 50.12
2020-11-19 50.44 48.38 49.0 50.22 645100.0 50.22
2020-11-18 49.5 48.79 49.2 48.8 409500.0 48.8
2020-11-17 49.83 48.74 49.67 49.19 394400.0 49.19
2020-11-16 50.42 49.36 49.97 49.98 523400.0 49.98
2020-11-13 49.97 48.78 48.95 49.62 429500.0 49.62
2020-11-12 48.99 48.33 48.56 48.73 701600.0 48.73
2020-11-11 48.77 46.5 46.99 48.76 876100.0 48.76
2020-11-10 47.39 45.63 46.57 46.98 647000.0 46.98
2020-11-09 50.68 46.39 50.3 46.57 848100.0 46.57
2020-11-06 50.24 48.52 50.24 48.83 564400.0 48.83
2020-11-05 50.0 48.03 48.96 49.22 675300.0 49.22
2020-11-04 49.74 47.51 48.42 48.9 806900.0 48.9
2020-11-03 48.34 46.97 47.04 48.21 482400.0 48.21
2020-11-02 47.61 46.64 47.27 46.75 493500.0 46.75
2020-10-30 47.69 46.81 47.34 47.09 741000.0 47.09
2020-10-29 47.87 47.09 47.24 47.51 676900.0 47.51
2020-10-28 48.35 46.97 47.29 47.38 883400.0 47.38
2020-10-27 48.05 47.29 47.49 47.79 1114200.0 47.79
2020-10-26 47.52 46.81 47.5 47.45 562400.0 47.45
2020-10-23 48.15 47.27 47.68 47.69 731200.0 47.69
2020-10-22 47.44 46.19 46.65 47.33 599900.0 47.33
2020-10-21 48.0 46.98 47.43 46.98 905200.0 46.98
2020-10-20 48.42 47.15 47.31 47.36 1694700.0 47.36
2020-10-19 47.65 46.78 47.59 46.96 1203500.0 46.96
2020-10-16 47.53 46.78 47.03 47.28 661400.0 47.28
2020-10-15 46.89 45.0 45.67 46.61 823300.0 46.61
2020-10-14 46.18 44.83 45.0 45.79 1084600.0 45.79
2020-10-13 45.02 43.54 44.09 44.99 1578600.0 44.99
2020-10-12 44.49 43.6 43.8 44.21 707000.0 44.21
2020-10-09 43.77 42.53 42.63 43.69 724000.0 43.69
2020-10-08 42.97 42.4 42.47 42.76 493100.0 42.76
2020-10-07 42.88 42.32 42.44 42.62 437300.0 42.62
2020-10-06 43.12 40.93 41.91 42.39 2854200.0 42.39
2020-10-05 42.74 41.16 41.52 41.97 208200.0 41.97
2020-08-17 41.28 40.38 40.84 40.6 1608800.0 40.6
2020-08-14 41.16 40.51 41.0 40.7 922800.0 40.7
2020-08-13 41.53 41.03 41.34 41.06 775800.0 41.06
2020-08-12 42.0 41.15 42.0 41.41 915800.0 41.41
2020-08-11 42.42 41.38 41.74 41.51 1018200.0 41.51
2020-08-10 41.96 40.98 41.52 41.23 720700.0 41.23
2020-08-07 41.94 40.64 41.44 41.22 1743400.0 41.22
2020-08-06 45.84 41.2 42.38 42.19 2071000.0 42.19
2020-08-05 41.87 40.7 41.56 41.56 1688100.0 41.56
2020-08-04 41.37 40.67 40.97 41.23 948300.0 41.23
2020-08-03 41.76 40.96 41.03 41.18 1510100.0 41.18
2020-07-31 41.04 40.2 40.62 40.89 946300.0 40.89
2020-07-30 40.85 39.09 39.39 40.82 1187100.0 40.82
2020-07-29 39.76 38.24 38.35 39.68 1058600.0 39.68
2020-07-28 38.9 37.81 38.0 38.19 514500.0 38.19
2020-07-27 38.24 37.18 37.36 38.14 411200.0 38.14
2020-07-24 38.26 37.2 37.66 37.4 586700.0 37.4
2020-07-23 38.26 37.47 37.88 37.71 724800.0 37.71
2020-07-22 38.31 37.69 37.91 37.93 603600.0 37.93
2020-07-21 38.69 37.75 38.28 37.92 550700.0 37.92
2020-07-20 38.31 37.68 38.0 38.11 590600.0 38.11
2020-07-17 38.24 37.67 37.94 37.86 657800.0 37.86
2020-07-16 37.81 37.07 37.36 37.64 539100.0 37.64
2020-07-15 37.64 36.69 36.85 37.54 889200.0 37.54
2020-07-14 36.25 35.43 35.74 36.21 524400.0 36.21
2020-07-13 36.67 35.82 36.65 35.83 761300.0 35.83
2020-07-10 36.71 35.61 35.93 36.4 955000.0 36.4
2020-07-09 36.23 35.54 36.15 35.83 649800.0 35.83
2020-07-08 36.6 35.54 36.35 36.19 803600.0 36.19
2020-07-07 36.8 35.72 35.72 36.36 983400.0 36.36
2020-07-06 36.78 36.01 36.51 36.17 846300.0 36.17
2020-07-02 36.68 35.74 36.32 35.86 777900.0 35.86
2020-07-01 36.69 35.57 35.77 35.95 966800.0 35.95
2020-06-30 35.99 35.35 35.69 35.69 1111100.0 35.69
2020-06-29 36.88 34.6 35.46 35.9 1393700.0 35.9
2020-06-26 35.58 34.61 34.88 35.17 1787600.0 35.17
2020-06-25 35.19 33.87 34.08 35.15 1087100.0 35.15
2020-06-24 34.95 33.93 34.8 34.2 1409500.0 34.2
2020-06-23 35.49 34.67 35.41 34.98 1501800.0 34.98
2020-06-22 35.48 34.88 35.38 35.19 1343800.0 35.19
2020-06-19 36.27 34.94 36.08 35.56 2134100.0 35.56
2020-06-18 35.97 35.07 35.08 35.72 2642900.0 35.72
2020-06-17 36.28 35.23 35.73 35.66 2301000.0 35.66
2020-06-16 36.27 34.95 35.91 35.71 2377900.0 35.71
2020-06-15 36.03 34.65 35.0 35.13 1569300.0 35.13
2020-06-12 37.4 34.43 37.22 35.65 2469700.0 35.65
2020-06-11 36.34 32.47 33.39 36.0 3554700.0 36.0
2020-06-10 33.26 31.52 32.85 32.56 845200.0 32.56
2020-06-09 33.62 32.4 33.42 33.08 1346400.0 33.08
2020-06-08 33.77 32.37 32.57 33.76 2060800.0 33.76
2020-06-05 34.94 32.19 34.66 32.29 2270100.0 32.29
2020-06-04 34.4 33.23 33.56 33.61 1617000.0 33.61
2020-06-03 34.37 32.98 32.98 33.68 2025200.0 33.68
2020-06-02 33.67 32.55 32.91 32.96 1655300.0 32.96
2020-06-01 32.99 31.32 32.88 32.66 1723100.0 32.66
2020-05-29 32.93 31.11 31.24 32.9 1646100.0 32.9
2020-05-28 31.96 30.59 31.01 31.64 1776400.0 31.64
2020-05-27 30.92 29.86 30.78 30.91 2103000.0 30.91
2020-05-26 30.62 29.76 29.76 30.12 1709700.0 30.12
2020-05-22 29.55 28.74 29.42 29.13 778200.0 29.13
2020-05-21 29.73 28.01 28.28 29.21 1281700.0 29.21
2020-05-20 28.51 27.78 28.29 28.3 1970800.0 28.3
2020-05-19 28.3 27.2 28.21 27.68 1951300.0 27.68
2020-05-18 28.91 27.79 27.79 28.26 2331700.0 28.26
2020-05-15 27.18 25.92 26.34 26.91 1461900.0 26.91
2020-05-14 26.76 24.94 25.66 26.63 1794100.0 26.63
2020-05-13 27.2 25.38 27.14 26.13 1863100.0 26.13
2020-05-12 27.95 27.02 27.78 27.05 2287700.0 27.05
2020-05-11 29.4 27.11 29.37 27.94 2462300.0 27.94
2020-05-08 29.74 25.11 25.8 29.71 4231900.0 29.71
2020-05-07 33.2 24.87 31.68 24.91 6759400.0 24.91
2020-05-06 33.63 32.14 33.32 32.22 1008300.0 32.22
2020-05-05 33.94 32.81 33.6 33.14 820200.0 33.14
2020-05-04 33.69 32.19 32.51 33.48 1245400.0 33.48
2020-05-01 33.61 32.63 33.04 33.15 1005500.0 33.15
2020-04-30 34.44 33.12 34.23 34.05 1487600.0 34.05
2020-04-29 34.85 32.23 33.05 34.73 1766100.0 34.73
2020-04-28 33.11 31.2 31.2 32.57 1541200.0 32.57
2020-04-27 30.83 29.5 29.5 30.67 729400.0 30.67
2020-04-24 29.36 28.16 28.51 29.22 772000.0 29.22
2020-04-23 28.65 27.99 28.4 28.24 1208600.0 28.24
2020-04-22 28.95 27.92 28.41 28.06 1604600.0 28.06
2020-04-21 28.24 26.99 27.3 28.01 937700.0 28.01
2020-04-20 28.97 27.94 28.4 28.07 451500.0 28.07
2020-04-17 29.79 28.41 28.87 28.7 587000.0 28.7
2020-04-16 28.32 27.27 27.64 28.07 801600.0 28.07
2020-04-15 27.95 26.97 27.17 27.72 881000.0 27.72
2020-04-14 28.56 26.54 26.95 28.22 1009000.0 28.22
2020-04-13 27.71 26.1 27.06 26.53 2367000.0 26.53
2020-04-09 27.78 26.02 26.45 27.0 2085700.0 27.0
2020-04-08 26.61 25.5 25.68 25.64 2017800.0 25.64
2020-04-07 28.22 25.46 27.06 25.66 896500.0 25.66
2020-04-06 26.78 25.52 26.17 25.94 1220400.0 25.94