Ten Lifestyle Group Historic Prices

 
     
Date Open High Low Close Volume
Apr 22, 2019 60.00 0.00 0.00 62.25 0
Apr 19, 2019 60.00 63.00 60.00 62.25 25,249
Apr 18, 2019 60.00 63.00 60.00 62.25 25,249
Apr 17, 2019 61.00 62.00 61.00 61.00 20,074
Apr 16, 2019 61.67 61.67 61.00 61.50 10,315
Apr 15, 2019 60.67 63.00 60.25 61.50 256,392
Apr 12, 2019 60.40 60.40 58.50 59.25 13,107
Apr 11, 2019 61.50 61.50 60.00 59.75 732,239
Apr 10, 2019 59.52 60.40 59.50 59.25 46,757
Apr 9, 2019 60.00 60.50 58.00 58.25 92,258
Apr 8, 2019 60.00 60.84 59.50 60.25 13,067
Apr 5, 2019 60.00 60.02 60.00 60.50 19,069
Apr 4, 2019 60.00 61.20 59.04 60.50 17,961
Apr 3, 2019 60.13 61.51 60.00 60.50 47,677
Apr 2, 2019 63.87 63.87 60.13 61.25 132,503
Apr 1, 2019 64.11 64.50 63.00 63.75 39,501
Mar 29, 2019 64.70 66.00 64.14 65.00 2,441
Mar 28, 2019 65.00 65.00 64.00 64.50 28,456
Mar 27, 2019 65.00 65.22 65.00 64.75 10,766
Mar 26, 2019 65.03 65.03 65.03 65.50 332
Mar 25, 2019 65.03 65.03 65.03 65.50 3,400
Mar 22, 2019 63.00 65.05 63.00 63.00 31,438
Mar 21, 2019 64.50 65.87 64.50 65.50 29,613
Mar 20, 2019 67.50 67.50 65.05 66.25 1,548
Mar 19, 2019 65.88 65.88 65.00 66.25 7,500
Mar 18, 2019 65.70 67.00 65.00 66.25 16,426
Mar 15, 2019 65.70 65.70 65.70 66.00 6,943
Mar 14, 2019 66.02 66.02 66.00 66.00 15,000
Mar 13, 2019 68.35 68.35 65.00 66.50 76,440
Mar 12, 2019 63.00 68.00 63.00 68.50 52,544
Mar 11, 2019 65.05 67.00 64.00 66.00 6,285
Mar 8, 2019 64.06 64.06 64.06 65.50 2,712
Mar 7, 2019 68.02 68.02 62.45 65.00 91,420
Mar 6, 2019 68.50 68.50 68.50 68.50 22,000
Mar 5, 2019 68.22 68.22 68.00 68.00 63,949
Mar 4, 2019 68.00 70.00 68.00 69.00 5,469
Mar 1, 2019 68.00 69.35 68.00 69.00 134,113
Feb 28, 2019 69.01 70.00 67.00 68.75 449,493
Feb 27, 2019 66.00 69.34 66.00 69.00 215,726
Feb 26, 2019 62.00 66.76 62.00 66.75 127,203
Feb 25, 2019 64.00 65.00 63.00 64.50 40,900
Feb 22, 2019 63.00 63.38 61.00 63.50 23,220
Feb 21, 2019 55.00 63.00 55.00 63.00 233,946
Feb 20, 2019 55.15 57.00 54.00 57.50 78,916
Feb 19, 2019 50.65 55.52 50.65 54.50 174,342
Feb 18, 2019 50.00 50.00 49.00 50.00 30,000
Feb 15, 2019 0.00 0.00 0.00 49.00 0
Feb 14, 2019 46.67 50.00 46.31 47.90 15,285
Feb 13, 2019 48.50 49.80 48.00 48.00 25,649
Feb 12, 2019 47.70 48.40 47.00 48.40 38,587
Showing 1 to 50 of 261