Tupperware Brands Corporation Common Stockのデータ

Tupperware Brands Corporation Common Stockの基本情報

名前 Tupperware Brands Corporation Common Stock
ティッカー TUP
United States
上場年 nan
セクター Consumer Non-Durables

Tupperware Brands Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.91 31.86 32.46 32.47 404000.0 32.47
2021-02-12 33.11 31.81 32.6 32.11 382200.0 32.11
2021-02-11 35.76 31.5 35.76 32.59 900300.0 32.59
2021-02-10 36.66 35.01 36.17 35.47 428600.0 35.47
2021-02-09 37.07 35.39 36.5 36.12 547400.0 36.12
2021-02-08 37.39 35.7 35.9 36.66 647600.0 36.66
2021-02-05 36.0 34.7 35.47 35.69 552000.0 35.69
2021-02-04 35.13 33.27 33.51 34.95 698600.0 34.95
2021-02-03 35.16 32.35 32.85 33.68 1338600.0 33.68
2021-02-02 31.32 29.51 31.29 30.76 686700.0 30.76
2021-02-01 30.8 29.55 30.2 30.69 544200.0 30.69
2021-01-29 31.75 29.71 30.86 30.08 724100.0 30.08
2021-01-28 31.54 29.62 31.18 30.95 808400.0 30.95
2021-01-27 31.99 30.56 31.2 31.23 781300.0 31.23
2021-01-26 33.2 31.68 32.76 32.27 554800.0 32.27
2021-01-25 34.08 31.18 33.5 32.61 931000.0 32.61
2021-01-22 33.58 31.27 32.13 33.5 879300.0 33.5
2021-01-21 32.5 30.18 31.44 32.29 1138400.0 32.29
2021-01-20 32.53 31.07 32.01 31.38 840500.0 31.38
2021-01-19 33.23 31.4 32.78 31.84 810300.0 31.84
2021-01-15 33.75 31.81 33.43 32.54 888300.0 32.54
2021-01-14 35.25 33.78 34.0 34.06 706100.0 34.06
2021-01-13 35.41 33.45 35.3 33.56 773400.0 33.56
2021-01-12 38.11 34.15 37.99 35.29 1193000.0 35.29
2021-01-11 38.59 36.45 36.7 37.74 829100.0 37.74
2021-01-08 38.2 36.15 38.0 37.29 905700.0 37.29
2021-01-07 37.81 36.01 36.88 37.78 1087500.0 37.78
2021-01-06 36.99 34.0 34.0 36.47 1301600.0 36.47
2021-01-05 33.98 31.99 32.14 33.69 718100.0 33.69
2021-01-04 33.49 30.82 33.0 31.96 1119100.0 31.96
2020-12-31 32.83 31.61 32.05 32.39 803000.0 32.39
2020-12-30 32.44 31.51 32.25 32.14 557200.0 32.14
2020-12-29 34.16 31.59 33.64 32.32 663400.0 32.32
2020-12-28 35.68 33.94 35.4 33.94 587500.0 33.94
2020-12-24 36.13 34.78 35.42 35.37 326100.0 35.37
2020-12-23 35.73 33.22 33.4 35.37 838100.0 35.37
2020-12-22 33.44 31.48 31.98 33.32 579100.0 33.32
2020-12-21 31.85 30.6 31.1 31.82 780900.0 31.82
2020-12-18 32.15 30.88 31.4 31.46 2920200.0 31.46
2020-12-17 31.54 30.1 31.02 31.28 678900.0 31.28
2020-12-16 31.96 30.46 31.6 30.92 784600.0 30.92
2020-12-15 31.67 28.94 30.64 31.32 1534800.0 31.32
2020-12-14 33.62 30.21 33.62 30.22 1159400.0 30.22
2020-12-11 34.4 32.63 34.25 32.81 783200.0 32.81
2020-12-10 34.93 32.67 33.3 34.65 767100.0 34.65
2020-12-09 35.47 33.88 34.86 33.94 562600.0 33.94
2020-12-08 34.8 33.25 34.35 34.75 717900.0 34.75
2020-12-07 36.3 34.39 36.3 34.74 964700.0 34.74
2020-12-04 38.18 35.99 37.08 36.64 1277600.0 36.64
2020-12-03 37.38 34.17 34.38 36.95 1111300.0 36.95
2020-12-02 34.1 32.88 33.81 34.05 590700.0 34.05
2020-12-01 34.88 33.23 34.2 33.96 971000.0 33.96
2020-11-30 35.48 33.25 35.37 33.65 1832400.0 33.65
2020-11-27 36.66 35.01 35.75 35.63 569400.0 35.63
2020-11-25 36.84 35.55 36.36 35.94 706200.0 35.94
2020-11-24 37.41 35.53 36.2 36.68 1015400.0 36.68
2020-11-23 36.48 35.06 35.46 36.33 1282400.0 36.33
2020-11-20 36.36 33.93 35.14 35.26 1796100.0 35.26
2020-11-19 36.1 33.97 34.03 35.15 1294300.0 35.15
2020-11-18 35.94 33.72 34.01 33.88 1623900.0 33.88
2020-11-17 35.25 31.07 31.41 34.82 3551900.0 34.82
2020-11-16 31.75 28.28 28.92 30.84 1138500.0 30.84
2020-11-13 30.68 29.36 30.0 29.64 762500.0 29.64
2020-11-12 30.02 28.64 29.69 29.96 1184400.0 29.96
2020-11-11 31.13 29.4 29.69 29.58 1220700.0 29.58
2020-11-10 28.98 26.88 27.63 28.48 1308800.0 28.48
2020-11-09 32.88 27.0 30.83 27.23 2892200.0 27.23
2020-11-06 33.15 31.19 32.27 31.81 1757000.0 31.81
2020-11-05 33.02 28.82 29.61 32.47 3089800.0 32.47
2020-11-04 30.75 28.5 29.25 29.29 1493100.0 29.29
2020-11-03 31.76 28.64 31.01 29.86 2308400.0 29.86
2020-11-02 32.0 30.48 30.89 30.76 1938700.0 30.76
2020-10-30 34.41 31.5 31.83 31.72 4733500.0 31.72
2020-10-29 34.09 29.11 29.43 32.05 9041900.0 32.05
2020-10-28 30.19 26.24 27.13 28.8 24090400.0 28.8
2020-10-27 22.32 21.24 22.26 21.32 1226900.0 21.32
2020-10-26 23.06 21.69 22.02 22.13 1062900.0 22.13
2020-10-23 22.73 21.78 21.93 22.48 821900.0 22.48
2020-10-22 22.09 20.36 20.36 21.81 1730000.0 21.81
2020-10-21 20.78 20.03 20.78 20.42 751600.0 20.42
2020-10-20 21.75 20.51 21.35 20.7 898700.0 20.7
2020-10-19 24.67 20.7 22.28 21.05 3141900.0 21.05
2020-10-16 22.88 21.85 22.67 22.12 913100.0 22.12
2020-10-15 22.89 20.91 21.39 22.58 1019500.0 22.58
2020-10-14 23.03 21.52 21.8 21.81 1378300.0 21.81
2020-10-13 22.11 20.85 21.68 21.59 965200.0 21.59
2020-10-12 22.67 21.3 22.22 21.83 1064700.0 21.83
2020-10-09 23.46 22.12 22.76 22.17 965400.0 22.17
2020-10-08 24.35 22.56 24.0 22.73 924800.0 22.73
2020-10-07 23.83 22.25 22.26 23.51 1282700.0 23.51
2020-10-06 22.93 21.13 21.68 21.59 1899500.0 21.59
2020-10-05 22.35 19.97 21.54 21.37 3302600.0 21.37
2020-10-02 21.33 19.77 20.06 21.05 1324900.0 21.05
2020-10-01 21.41 19.6 20.27 21.19 1855300.0 21.19
2020-09-30 21.25 19.85 20.0 20.16 1898600.0 20.16
2020-09-29 21.88 19.44 21.42 20.11 1950100.0 20.11
2020-09-28 23.26 20.75 23.15 21.26 2546200.0 21.26
2020-09-25 24.0 22.64 23.77 22.65 1128300.0 22.65
2020-09-24 24.84 23.38 24.27 23.7 1138200.0 23.7
2020-09-23 26.83 24.52 26.83 24.69 1383200.0 24.69
2020-09-22 27.19 25.82 25.83 26.75 1398400.0 26.75
2020-09-21 25.81 24.01 25.52 25.61 1592800.0 25.61
2020-09-18 26.83 25.76 26.7 26.32 2225400.0 26.32
2020-09-17 26.64 25.55 25.75 26.55 1490600.0 26.55
2020-09-16 26.87 25.58 26.5 26.29 1937500.0 26.29
2020-09-15 26.97 24.49 24.77 26.41 3289600.0 26.41
2020-09-14 24.14 22.82 23.71 23.88 2149900.0 23.88
2020-09-11 24.54 22.5 24.39 23.4 3047000.0 23.4
2020-09-10 24.26 22.11 22.52 24.26 3260200.0 24.26
2020-09-09 22.5 20.69 21.14 22.19 2156900.0 22.19
2020-09-08 21.67 19.77 20.34 20.96 2313900.0 20.96
2020-09-04 21.39 19.61 20.93 20.98 2037200.0 20.98
2020-09-03 21.32 19.41 20.42 20.7 3554500.0 20.7
2020-09-02 20.62 17.58 17.97 20.62 4721700.0 20.62
2020-09-01 18.06 15.4 16.13 17.99 3933500.0 17.99
2020-08-31 16.39 14.72 15.0 16.29 3065900.0 16.29
2020-08-28 14.95 14.25 14.51 14.91 1066000.0 14.91
2020-08-27 15.17 13.79 13.79 14.48 2646100.0 14.48
2020-08-26 14.49 13.62 14.25 13.83 1007800.0 13.83
2020-08-25 14.54 13.58 14.28 14.12 933500.0 14.12
2020-08-24 14.67 13.9 13.95 14.21 975600.0 14.21
2020-08-21 14.02 13.68 13.89 13.93 821300.0 13.93
2020-08-20 14.56 13.62 14.36 13.96 1219100.0 13.96
2020-08-19 14.83 14.05 14.07 14.51 1291600.0 14.51
2020-08-18 14.52 14.0 14.23 14.16 834700.0 14.16
2020-08-17 14.95 13.86 14.01 14.18 1481700.0 14.18
2020-08-14 14.17 13.35 13.52 13.8 1331700.0 13.8
2020-08-13 14.11 13.23 14.04 13.66 1247900.0 13.66
2020-08-12 14.32 13.63 13.86 14.22 1093800.0 14.22
2020-08-11 14.65 13.74 14.15 13.77 1261200.0 13.77
2020-08-10 15.2 13.82 14.98 13.94 1586100.0 13.94
2020-08-07 15.26 14.62 14.88 14.98 1245300.0 14.98
2020-08-06 15.27 14.81 15.1 15.14 1734700.0 15.14
2020-08-05 15.56 13.6 13.77 15.32 4882700.0 15.32
2020-08-04 13.87 13.05 13.07 13.52 1585500.0 13.52
2020-08-03 15.28 12.43 15.26 13.09 6619000.0 13.09
2020-07-31 16.13 15.22 15.35 15.43 3318600.0 15.43
2020-07-30 15.89 14.51 14.95 15.52 6140900.0 15.52
2020-07-29 16.41 12.95 13.0 16.15 42650600.0 16.15
2020-07-28 9.73 9.2 9.2 9.63 2434500.0 9.63
2020-07-27 10.12 8.97 9.12 9.32 3886700.0 9.32
2020-07-24 9.2 8.74 8.82 9.11 3046500.0 9.11
2020-07-23 9.66 7.56 7.78 9.06 11327200.0 9.06
2020-07-22 8.4 7.67 7.85 7.81 4543900.0 7.81
2020-07-21 7.92 7.27 7.29 7.9 4698700.0 7.9
2020-07-20 7.43 6.88 7.36 7.2 1939400.0 7.2
2020-07-17 7.86 7.2 7.79 7.45 2468200.0 7.45
2020-07-16 7.95 7.28 7.45 7.78 2724300.0 7.78
2020-07-15 7.78 7.15 7.63 7.54 1936300.0 7.54
2020-07-14 7.58 6.35 6.72 7.27 4056000.0 7.27
2020-07-13 7.15 6.76 7.06 6.77 2589300.0 6.77
2020-07-10 7.38 6.06 6.09 7.06 5172300.0 7.06
2020-07-09 6.66 6.05 6.64 6.2 2998800.0 6.2
2020-07-08 6.67 6.08 6.23 6.62 2245000.0 6.62
2020-07-07 6.37 5.61 5.73 6.23 3880600.0 6.23
2020-07-06 5.96 5.58 5.74 5.87 2806600.0 5.87
2020-07-02 5.97 5.3 5.79 5.59 2791700.0 5.59
2020-07-01 5.7 4.76 4.76 5.58 5701900.0 5.58
2020-06-30 4.87 4.59 4.71 4.75 2463800.0 4.75
2020-06-29 4.7 4.13 4.16 4.7 2854900.0 4.7
2020-06-26 4.47 4.07 4.41 4.29 2865700.0 4.29
2020-06-25 4.58 4.35 4.43 4.49 2332100.0 4.49
2020-06-24 4.87 4.42 4.74 4.56 2831100.0 4.56
2020-06-23 5.1 4.6 4.63 4.93 2667800.0 4.93
2020-06-22 4.83 4.45 4.83 4.57 2456200.0 4.57
2020-06-19 5.08 4.78 5.06 4.91 3664400.0 4.91
2020-06-18 5.18 4.8 4.81 4.89 2496400.0 4.89
2020-06-17 5.35 4.82 5.35 5.04 2787000.0 5.04
2020-06-16 5.57 4.85 5.45 5.36 4072400.0 5.36
2020-06-15 4.83 4.25 4.35 4.72 2822600.0 4.72
2020-06-12 4.89 4.33 4.4 4.8 5017400.0 4.8
2020-06-11 4.64 4.0 4.37 4.0 6015800.0 4.0
2020-06-10 6.49 5.14 6.28 5.21 5071800.0 5.21
2020-06-09 7.6 6.1 7.37 6.13 5641400.0 6.13
2020-06-08 7.98 6.65 6.65 7.9 8296200.0 7.9
2020-06-05 6.94 5.3 5.41 6.49 11176000.0 6.49
2020-06-04 5.08 3.9 3.92 4.96 6725300.0 4.96
2020-06-03 4.03 3.82 3.85 3.87 3037900.0 3.87
2020-06-02 3.78 3.29 3.38 3.73 3784800.0 3.73
2020-06-01 3.51 3.18 3.26 3.26 2142100.0 3.26
2020-05-29 3.46 3.18 3.35 3.23 2379100.0 3.23
2020-05-28 3.86 3.3 3.86 3.34 1969500.0 3.34
2020-05-27 4.04 3.45 3.91 3.79 3107000.0 3.79
2020-05-26 3.99 3.28 3.28 3.84 6073400.0 3.84
2020-05-22 3.08 2.93 3.04 3.03 999600.0 3.03
2020-05-21 3.1 2.86 2.9 3.02 1588700.0 3.02
2020-05-20 3.03 2.75 2.79 2.91 1919200.0 2.91
2020-05-19 2.89 2.69 2.8 2.73 1478800.0 2.73
2020-05-18 2.85 2.67 2.68 2.79 1786700.0 2.79
2020-05-15 2.65 2.52 2.63 2.57 1200800.0 2.57
2020-05-14 2.63 2.32 2.53 2.63 1933900.0 2.63
2020-05-13 2.76 2.51 2.76 2.58 1765800.0 2.58
2020-05-12 2.91 2.73 2.84 2.74 1456800.0 2.74
2020-05-11 2.94 2.7 2.88 2.83 1582800.0 2.83
2020-05-08 2.92 2.61 2.83 2.9 2486900.0 2.9
2020-05-07 2.85 2.56 2.78 2.68 2375400.0 2.68
2020-05-06 3.0 2.68 2.9 2.7 2134600.0 2.7
2020-05-05 3.27 2.87 3.12 2.9 2945400.0 2.9
2020-05-04 2.98 2.55 2.78 2.96 2890900.0 2.96
2020-05-01 3.19 2.66 3.08 2.82 3941000.0 2.82
2020-04-30 3.4 2.62 3.0 3.22 5051300.0 3.22
2020-04-29 2.9 2.2 2.39 2.89 6578700.0 2.89
2020-04-28 2.59 2.17 2.18 2.58 4962900.0 2.58
2020-04-27 2.19 1.92 2.12 2.12 2807600.0 2.12
2020-04-24 2.25 2.0 2.14 2.05 2192700.0 2.05
2020-04-23 2.15 1.92 1.92 2.11 2239300.0 2.11
2020-04-22 2.08 1.93 2.06 1.95 1944600.0 1.95
2020-04-21 2.1 1.87 1.92 2.0 3042000.0 2.0
2020-04-20 2.13 1.88 2.04 1.96 2963800.0 1.96
2020-04-17 2.21 1.91 2.21 2.08 2970800.0 2.08
2020-04-16 2.4 2.0 2.37 2.02 3446800.0 2.02
2020-04-15 2.45 2.11 2.45 2.37 2992700.0 2.37
2020-04-14 2.92 2.45 2.47 2.52 5260100.0 2.52
2020-04-13 2.78 2.07 2.53 2.39 6306300.0 2.39
2020-04-09 2.38 1.56 1.6 2.3 8092300.0 2.3
2020-04-08 1.54 1.38 1.45 1.49 1777800.0 1.49
2020-04-07 1.54 1.32 1.5 1.37 2841300.0 1.37
2020-04-06 1.62 1.39 1.52 1.41 1445300.0 1.41
2020-04-03 1.52 1.26 1.46 1.4 1691700.0 1.4
2020-04-02 1.58 1.4 1.45 1.44 879100.0 1.44
2020-04-01 1.61 1.41 1.6 1.42 1570000.0 1.42
2020-03-31 1.71 1.6 1.62 1.62 878900.0 1.62
2020-03-30 1.84 1.57 1.79 1.6 1415600.0 1.6
2020-03-27 1.91 1.7 1.91 1.76 1102100.0 1.76
2020-03-26 2.07 1.81 1.81 1.91 2698400.0 1.91
2020-03-25 1.92 1.6 1.72 1.83 1812600.0 1.83
2020-03-24 1.76 1.58 1.68 1.64 1315500.0 1.64
2020-03-23 1.63 1.4 1.63 1.53 986400.0 1.53
2020-03-20 1.95 1.55 1.94 1.62 3103700.0 1.62
2020-03-19 1.89 1.38 1.64 1.85 3310700.0 1.85
2020-03-18 1.52 1.3 1.32 1.52 1599100.0 1.52
2020-03-17 1.44 1.15 1.31 1.37 2435200.0 1.37
2020-03-16 1.9 1.2 1.9 1.25 6915800.0 1.25
2020-03-13 2.6 1.91 2.5 2.05 3032700.0 2.05
2020-03-12 2.62 1.61 1.66 2.27 5124900.0 2.27
2020-03-11 2.21 1.88 2.1 1.89 2118300.0 1.89
2020-03-10 2.28 2.0 2.22 2.2 2371000.0 2.2
2020-03-09 2.55 2.04 2.4 2.05 2047000.0 2.05
2020-03-06 2.81 2.5 2.55 2.6 2725400.0 2.6
2020-03-05 2.75 2.45 2.5 2.62 2710300.0 2.62
2020-03-04 2.67 2.36 2.48 2.57 3844000.0 2.57
2020-03-03 2.72 2.41 2.72 2.42 4031200.0 2.42
2020-03-02 2.88 2.43 2.86 2.65 4263100.0 2.65
2020-02-28 3.19 2.82 2.91 2.85 4596600.0 2.85
2020-02-27 3.36 2.89 3.07 3.04 3960200.0 3.04
2020-02-26 3.55 3.13 3.25 3.22 5611500.0 3.22
2020-02-25 4.38 2.79 4.37 3.11 20409000.0 3.11
2020-02-24 5.8 5.46 5.8 5.72 2473100.0 5.72
2020-02-21 6.25 5.92 6.23 5.95 1487000.0 5.95
2020-02-20 6.47 6.13 6.26 6.25 1937800.0 6.25
2020-02-19 6.46 5.9 5.94 6.29 1799000.0 6.29
2020-02-18 5.99 5.42 5.45 5.9 3253100.0 5.9