180 Degree Capital Corp. Common Stockのデータ

180 Degree Capital Corp. Common Stockの基本情報

名前 180 Degree Capital Corp. Common Stock
ティッカー TURN
国 United States
上場年 nan
セクター Finance

180 Degree Capital Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.17 7.06 7.06 7.13 36600.0 7.13
2021-02-12 7.06 6.92 7.0 7.05 18400.0 7.05
2021-02-11 7.15 6.98 6.98 6.98 33100.0 6.98
2021-02-10 7.07 6.82 6.99 7.05 30600.0 7.05
2021-02-09 7.1 6.9 6.95 7.0 150600.0 7.0
2021-02-08 7.16 6.75 6.9 6.95 89000.0 6.95
2021-02-05 6.9 6.55 6.55 6.9 60100.0 6.9
2021-02-04 6.68 6.3 6.46 6.61 60300.0 6.61
2021-02-03 6.48 6.26 6.42 6.4 41000.0 6.4
2021-02-02 6.44 6.28 6.29 6.38 8800.0 6.38
2021-02-01 6.39 6.22 6.3 6.27 26600.0 6.27
2021-01-29 6.39 6.21 6.3 6.32 27400.0 6.32
2021-01-28 6.5 6.24 6.33 6.36 37800.0 6.36
2021-01-27 6.75 6.32 6.65 6.4 31800.0 6.4
2021-01-26 6.8 6.52 6.64 6.69 23000.0 6.69
2021-01-25 6.65 6.45 6.56 6.64 38100.0 6.64
2021-01-22 6.73 6.54 6.68 6.61 17600.0 6.61
2021-01-21 6.84 6.46 6.46 6.67 37400.0 6.67
2021-01-20 6.62 6.4 6.4 6.52 92100.0 6.52
2021-01-19 6.64 6.32 6.4 6.4 39900.0 6.4
2021-01-15 6.58 6.37 6.51 6.38 12300.0 6.38
2021-01-14 6.54 6.39 6.4 6.53 25800.0 6.53
2021-01-13 6.49 6.37 6.48 6.41 15700.0 6.41
2021-01-12 6.5 6.25 6.3 6.49 18900.0 6.49
2021-01-11 6.35 6.18 6.25 6.3 31300.0 6.3
2021-01-08 6.46 6.2 6.45 6.31 25000.0 6.31
2021-01-07 6.46 6.15 6.22 6.35 29400.0 6.35
2021-01-06 6.48 6.13 6.34 6.23 32000.0 6.23
2021-01-05 6.75 6.3 6.42 6.35 55800.0 6.35
2021-01-04 6.66 6.35 6.66 6.49 40500.0 6.49
2020-12-31 6.84 6.48 6.51 6.66 63900.0 6.66
2020-12-30 6.51 6.21 6.21 6.42 33900.0 6.42
2020-12-29 6.57 6.18 6.48 6.24 30200.0 6.24
2020-12-28 6.57 6.21 6.57 6.36 50800.0 6.36
2020-12-24 6.66 6.09 6.57 6.36 67200.0 6.36
2020-12-23 8.07 5.85 5.85 6.45 593700.0 6.45
2020-12-22 5.97 5.67 5.97 5.79 89600.0 5.79
2020-12-21 6.15 5.7 5.73 5.85 53200.0 5.85
2020-12-18 5.85 5.58 5.58 5.73 28100.0 5.73
2020-12-17 5.7 5.58 5.64 5.61 29600.0 5.61
2020-12-16 5.7 5.55 5.58 5.67 10100.0 5.67
2020-12-15 5.82 5.52 5.76 5.61 65100.0 5.61
2020-12-14 5.97 5.73 5.85 5.76 16700.0 5.76
2020-12-11 6.0 5.73 5.88 5.73 31100.0 5.73
2020-12-10 6.09 5.85 6.06 5.94 27200.0 5.94
2020-12-09 6.15 6.03 6.15 6.03 35400.0 6.03
2020-12-08 6.21 6.0 6.15 6.12 17400.0 6.12
2020-12-07 6.3 6.0 6.03 6.21 26500.0 6.21
2020-12-04 6.21 6.03 6.12 6.12 62800.0 6.12
2020-12-03 6.15 6.03 6.03 6.15 21500.0 6.15
2020-12-02 6.15 5.91 5.97 5.97 9900.0 5.97
2020-12-01 6.09 5.88 6.06 6.09 7000.0 6.09
2020-11-30 6.15 5.94 5.94 6.03 13900.0 6.03
2020-11-27 6.24 6.0 6.24 6.09 9300.0 6.09
2020-11-25 6.24 5.85 5.94 6.18 11400.0 6.18
2020-11-24 6.24 5.97 5.97 6.09 41000.0 6.09
2020-11-23 6.0 5.76 5.85 5.97 43800.0 5.97
2020-11-20 5.94 5.7 5.73 5.88 12100.0 5.88
2020-11-19 5.94 5.67 5.76 5.85 22700.0 5.85
2020-11-18 5.91 5.61 5.64 5.91 30900.0 5.91
2020-11-17 5.67 5.55 5.58 5.58 12100.0 5.58
2020-11-16 5.67 5.49 5.58 5.61 10600.0 5.61
2020-11-13 5.61 5.46 5.46 5.58 5100.0 5.58
2020-11-12 5.61 5.4 5.61 5.43 4100.0 5.43
2020-11-11 5.64 5.43 5.52 5.52 13200.0 5.52
2020-11-10 5.64 5.43 5.46 5.61 10400.0 5.61
2020-11-09 5.52 5.16 5.19 5.49 39700.0 5.49
2020-11-06 5.22 4.98 5.19 5.16 25900.0 5.16
2020-11-05 5.19 5.01 5.04 5.19 16100.0 5.19
2020-11-04 5.16 4.98 5.04 5.1 10500.0 5.1
2020-11-03 5.22 5.1 5.19 5.13 20900.0 5.13
2020-11-02 5.22 5.1 5.19 5.13 3300.0 5.13
2020-10-30 5.16 5.1 5.16 5.1 3000.0 5.1
2020-10-29 5.22 5.13 5.13 5.13 5500.0 5.13
2020-10-28 5.34 5.13 5.34 5.13 15200.0 5.13
2020-10-27 5.49 5.28 5.4 5.34 19500.0 5.34
2020-10-26 5.58 5.46 5.52 5.46 6200.0 5.46
2020-10-23 5.58 5.55 5.55 5.55 9000.0 5.55
2020-10-22 5.61 5.55 5.58 5.58 3500.0 5.58
2020-10-21 5.7 5.55 5.55 5.58 8200.0 5.58
2020-10-20 5.61 5.55 5.58 5.58 8100.0 5.58
2020-10-19 5.7 5.55 5.64 5.61 14100.0 5.61
2020-10-16 5.79 5.64 5.79 5.64 14000.0 5.64
2020-10-15 5.76 5.67 5.73 5.7 3300.0 5.7
2020-10-14 5.85 5.7 5.79 5.73 10400.0 5.73
2020-10-13 5.94 5.85 5.88 5.85 9800.0 5.85
2020-10-12 6.03 5.76 6.03 5.88 9400.0 5.88
2020-10-09 6.06 5.97 6.03 6.0 15000.0 6.0
2020-10-08 6.06 5.64 5.64 6.0 55400.0 6.0
2020-10-07 5.67 5.52 5.55 5.64 4200.0 5.64
2020-10-06 5.7 5.46 5.55 5.58 13900.0 5.58
2020-10-05 5.67 5.46 5.61 5.55 13900.0 5.55
2020-10-02 5.64 5.52 5.55 5.55 17900.0 5.55
2020-10-01 5.73 5.58 5.7 5.67 7200.0 5.67
2020-09-30 5.73 5.64 5.73 5.67 3100.0 5.67
2020-09-29 5.82 5.61 5.76 5.67 8500.0 5.67
2020-09-28 5.79 5.67 5.7 5.76 3300.0 5.76
2020-09-25 5.82 5.55 5.55 5.7 19300.0 5.7
2020-09-24 5.73 5.52 5.64 5.64 11700.0 5.64
2020-09-23 5.85 5.7 5.85 5.73 14400.0 5.73
2020-09-22 5.85 5.7 5.85 5.82 2400.0 5.82
2020-09-21 5.97 5.7 5.88 5.88 10200.0 5.88
2020-09-18 6.09 5.91 5.91 5.91 4800.0 5.91
2020-09-17 6.06 5.94 5.94 5.97 11000.0 5.97
2020-09-16 6.21 5.91 5.94 5.94 25100.0 5.94
2020-09-15 6.03 5.91 6.0 6.0 10700.0 6.0
2020-09-14 6.06 5.88 6.0 6.0 5000.0 6.0
2020-09-11 6.24 5.97 6.09 6.03 11400.0 6.03
2020-09-10 6.09 5.79 5.79 6.06 22500.0 6.06
2020-09-09 6.09 5.52 5.58 5.91 31400.0 5.91
2020-09-08 5.7 5.49 5.58 5.58 10800.0 5.58
2020-09-04 5.82 5.55 5.7 5.64 19400.0 5.64
2020-09-03 5.88 5.64 5.82 5.67 16100.0 5.67
2020-09-02 6.0 5.76 5.79 5.88 11800.0 5.88
2020-09-01 6.0 5.76 5.97 5.76 18400.0 5.76
2020-08-31 5.94 5.82 5.94 5.91 12500.0 5.91
2020-08-28 5.97 5.85 5.94 5.94 17500.0 5.94
2020-08-27 5.91 5.79 5.82 5.91 17000.0 5.91
2020-08-26 5.97 5.79 5.79 5.82 101900.0 5.82
2020-08-25 5.79 5.64 5.64 5.79 28700.0 5.79
2020-08-24 5.94 5.73 5.91 5.79 25600.0 5.79
2020-08-21 5.88 5.7 5.7 5.79 13900.0 5.79
2020-08-20 5.88 5.76 5.88 5.82 6800.0 5.82
2020-08-19 6.03 5.82 6.0 5.88 24100.0 5.88
2020-08-18 6.03 5.85 6.03 5.97 21800.0 5.97
2020-08-17 6.09 5.91 6.09 5.97 71100.0 5.97
2020-08-14 6.24 5.7 5.91 5.94 166500.0 5.94
2020-08-13 6.03 5.85 5.88 6.0 105500.0 6.0
2020-08-12 6.15 5.85 6.06 5.85 113100.0 5.85
2020-08-11 6.09 5.79 5.94 5.94 184200.0 5.94
2020-08-10 5.7 5.55 5.58 5.7 157900.0 5.7
2020-08-07 5.64 5.46 5.49 5.58 69000.0 5.58
2020-08-06 5.52 5.25 5.28 5.43 93900.0 5.43
2020-08-05 5.37 5.22 5.25 5.34 84600.0 5.34
2020-08-04 5.28 5.1 5.1 5.25 39800.0 5.25
2020-08-03 5.25 5.07 5.16 5.19 26200.0 5.19
2020-07-31 5.22 5.07 5.07 5.19 23200.0 5.19
2020-07-30 5.28 5.07 5.28 5.22 20500.0 5.22
2020-07-29 5.28 5.19 5.22 5.28 36100.0 5.28
2020-07-28 5.28 5.16 5.28 5.28 20500.0 5.28
2020-07-27 5.28 5.13 5.25 5.28 39100.0 5.28
2020-07-24 5.34 5.19 5.31 5.25 45500.0 5.25
2020-07-23 5.25 5.13 5.22 5.25 13500.0 5.25
2020-07-22 5.28 5.13 5.16 5.25 43200.0 5.25
2020-07-21 5.31 4.95 5.31 5.28 71900.0 5.28
2020-07-20 5.22 4.86 4.98 5.19 73400.0 5.19
2020-07-17 5.04 4.95 4.98 5.04 33500.0 5.04
2020-07-16 5.1 4.98 5.1 4.98 29100.0 4.98
2020-07-15 5.22 4.98 5.04 4.98 65000.0 4.98
2020-07-14 5.22 4.98 5.1 5.01 32500.0 5.01
2020-07-13 5.19 5.01 5.16 5.01 28200.0 5.01
2020-07-10 5.13 4.95 5.13 5.01 26000.0 5.01
2020-07-09 5.19 5.04 5.19 5.04 28600.0 5.04
2020-07-08 5.28 5.19 5.19 5.22 12700.0 5.22
2020-07-07 5.4 5.16 5.31 5.16 53900.0 5.16
2020-07-06 5.46 5.31 5.4 5.31 23400.0 5.31
2020-07-02 5.43 5.22 5.22 5.34 5500.0 5.34
2020-07-01 5.43 5.22 5.34 5.31 7700.0 5.31
2020-06-30 5.37 5.22 5.25 5.22 6700.0 5.22
2020-06-29 5.34 5.22 5.22 5.25 5600.0 5.25
2020-06-26 5.49 4.95 5.46 5.34 31500.0 5.34
2020-06-25 5.64 5.31 5.31 5.52 13300.0 5.52
2020-06-24 5.58 5.28 5.52 5.37 11400.0 5.37
2020-06-23 5.64 5.4 5.64 5.49 10100.0 5.49
2020-06-22 5.64 5.52 5.52 5.61 7600.0 5.61
2020-06-19 5.64 5.46 5.55 5.58 13900.0 5.58
2020-06-18 5.58 5.43 5.43 5.49 9600.0 5.49
2020-06-17 5.55 5.43 5.46 5.43 12000.0 5.43
2020-06-16 5.67 5.46 5.58 5.46 21800.0 5.46
2020-06-15 5.52 5.37 5.37 5.49 5300.0 5.49
2020-06-12 5.52 5.28 5.28 5.43 18800.0 5.43
2020-06-11 5.52 5.13 5.43 5.22 32000.0 5.22
2020-06-10 5.58 5.37 5.46 5.58 35000.0 5.58
2020-06-09 5.4 5.28 5.28 5.37 37000.0 5.37
2020-06-08 5.4 5.19 5.19 5.31 89900.0 5.31
2020-06-05 5.25 5.1 5.25 5.16 40200.0 5.16
2020-06-04 5.25 5.13 5.13 5.19 26500.0 5.19
2020-06-03 5.19 4.98 4.98 5.07 33900.0 5.07
2020-06-02 5.1 4.89 4.95 4.98 26300.0 4.98
2020-06-01 5.25 4.92 5.1 4.98 38900.0 4.98
2020-05-29 5.04 4.92 4.92 4.95 21100.0 4.95
2020-05-28 5.07 4.62 4.68 4.89 217600.0 4.89
2020-05-27 4.8 4.62 4.77 4.71 149500.0 4.71
2020-05-26 4.89 4.62 4.77 4.68 63200.0 4.68
2020-05-22 4.74 4.62 4.65 4.68 31800.0 4.68
2020-05-21 4.77 4.62 4.77 4.62 35700.0 4.62
2020-05-20 4.8 4.71 4.8 4.8 7000.0 4.8
2020-05-19 4.86 4.77 4.77 4.77 11800.0 4.77
2020-05-18 4.8 4.65 4.71 4.8 26100.0 4.8
2020-05-15 4.71 4.5 4.68 4.71 46900.0 4.71
2020-05-14 4.8 4.65 4.68 4.71 22400.0 4.71
2020-05-13 4.8 4.68 4.71 4.74 17800.0 4.74
2020-05-12 4.92 4.65 4.92 4.86 31300.0 4.86
2020-05-11 5.04 4.74 4.98 4.92 29400.0 4.92
2020-05-08 5.1 4.8 5.07 4.95 50900.0 4.95
2020-05-07 5.04 4.71 4.98 5.04 63700.0 5.04
2020-05-06 4.98 4.59 4.71 4.8 90400.0 4.8
2020-05-05 4.5 4.02 4.05 4.29 70500.0 4.29
2020-05-04 4.17 3.9 4.08 4.02 19700.0 4.02
2020-05-01 4.08 3.9 3.93 4.08 27700.0 4.08
2020-04-30 4.05 3.9 4.05 3.96 26600.0 3.96
2020-04-29 4.11 3.99 3.99 4.05 35300.0 4.05
2020-04-28 4.11 3.96 4.02 3.99 13700.0 3.99
2020-04-27 4.08 3.93 4.08 4.05 18800.0 4.05
2020-04-24 4.17 3.93 3.93 4.02 9400.0 4.02
2020-04-23 4.08 3.93 4.05 3.96 24700.0 3.96
2020-04-22 4.17 3.99 4.05 4.05 7700.0 4.05
2020-04-21 4.08 3.9 4.05 4.05 9200.0 4.05
2020-04-20 4.14 3.96 4.02 4.11 5100.0 4.11
2020-04-17 4.26 3.93 3.96 4.17 28800.0 4.17
2020-04-16 3.96 3.84 3.93 3.93 2600.0 3.93
2020-04-15 4.23 3.9 4.23 3.99 8300.0 3.99
2020-04-14 4.26 4.08 4.14 4.11 13500.0 4.11
2020-04-13 4.23 4.11 4.2 4.17 13300.0 4.17
2020-04-09 4.26 3.96 4.02 4.11 40200.0 4.11
2020-04-08 4.02 3.87 3.9 4.02 14100.0 4.02
2020-04-07 4.02 3.84 3.87 3.9 27200.0 3.9
2020-04-06 3.87 3.36 3.6 3.87 26200.0 3.87
2020-04-03 3.78 3.42 3.78 3.54 30100.0 3.54
2020-04-02 3.96 3.78 3.96 3.81 15400.0 3.81
2020-04-01 4.02 3.96 4.02 4.02 13500.0 4.02
2020-03-31 4.08 3.93 4.02 4.08 9100.0 4.08
2020-03-30 4.05 3.87 3.96 4.05 26600.0 4.05
2020-03-27 4.05 3.9 4.02 4.05 7600.0 4.05
2020-03-26 4.11 3.9 3.9 4.08 18500.0 4.08
2020-03-25 3.96 3.81 3.84 3.96 13500.0 3.96
2020-03-24 3.84 3.39 3.39 3.72 14000.0 3.72
2020-03-23 3.78 3.15 3.75 3.33 68300.0 3.33
2020-03-20 3.99 3.78 3.99 3.87 15200.0 3.87
2020-03-19 4.02 3.6 3.81 3.84 11800.0 3.84
2020-03-18 4.68 3.12 4.56 3.57 37300.0 3.57
2020-03-17 4.65 4.29 4.65 4.5 16900.0 4.5
2020-03-16 4.8 4.26 4.8 4.65 26200.0 4.65
2020-03-13 5.28 4.71 5.28 5.01 9500.0 5.01
2020-03-12 5.31 4.68 5.19 4.68 44400.0 4.68
2020-03-11 5.58 5.34 5.58 5.37 11200.0 5.37
2020-03-10 5.79 5.52 5.79 5.58 12100.0 5.58
2020-03-09 5.76 5.58 5.73 5.73 13000.0 5.73
2020-03-06 6.03 5.85 6.03 5.88 11600.0 5.88
2020-03-05 6.09 5.88 6.03 5.97 5700.0 5.97
2020-03-04 6.09 5.94 5.97 6.09 7600.0 6.09
2020-03-03 6.09 5.91 6.06 5.97 5900.0 5.97
2020-03-02 6.09 5.85 6.0 6.03 13100.0 6.03
2020-02-28 6.21 5.88 6.12 6.03 82300.0 6.03
2020-02-27 6.3 6.03 6.03 6.24 10000.0 6.24
2020-02-26 6.39 6.09 6.15 6.12 43800.0 6.12
2020-02-25 6.54 6.15 6.36 6.21 26100.0 6.21
2020-02-24 6.45 6.18 6.36 6.39 13400.0 6.39
2020-02-21 6.54 6.36 6.54 6.45 31300.0 6.45
2020-02-20 6.6 6.36 6.45 6.48 20100.0 6.48
2020-02-19 6.45 6.36 6.45 6.36 7000.0 6.36
2020-02-18 6.51 6.36 6.45 6.45 9100.0 6.45