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