New Zealand markets closed

Tupperware Brands Corporation (TUP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.3400-0.0500 (-3.60%)
At close: 04:00PM EDT
1.3601 +0.02 (+1.50%)
After hours: 07:58PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.38001.42001.34001.34001.3400571,500
27 Mar 20241.37001.42001.34001.39001.3900805,900
26 Mar 20241.45001.46001.33001.34001.3400699,500
25 Mar 20241.43001.49001.43001.45001.4500503,300
22 Mar 20241.44001.50001.43001.45001.4500494,900
21 Mar 20241.51001.51001.42001.48001.4800889,800
20 Mar 20241.40001.51001.40001.48001.4800750,000
19 Mar 20241.51001.51001.35001.39001.3900841,900
18 Mar 20241.49001.53001.47001.50001.5000642,000
15 Mar 20241.47001.55001.47001.51001.51001,961,400
14 Mar 20241.53001.53001.42001.47001.4700884,400
13 Mar 20241.48001.61001.48001.53001.53001,097,100
12 Mar 20241.55001.55001.46001.52001.52001,329,500
11 Mar 20241.39001.55001.38001.46001.46001,939,700
08 Mar 20241.36001.41001.34001.34001.3400610,100
07 Mar 20241.36001.41001.30001.35001.3500862,900
06 Mar 20241.28001.33001.25001.33001.3300757,500
05 Mar 20241.26001.31001.25001.27001.2700404,600
04 Mar 20241.28001.30001.22001.29001.2900990,700
01 Mar 20241.33001.34001.28001.31001.3100604,300
29 Feb 20241.30001.38001.29001.32001.32001,117,900
28 Feb 20241.33001.33001.27001.27001.2700817,000
27 Feb 20241.30001.34001.27001.30001.3000966,500
26 Feb 20241.35001.35001.27001.27001.27001,114,400
23 Feb 20241.25001.36001.20001.34001.34001,426,900
22 Feb 20241.40001.40001.25001.27001.27001,088,500
21 Feb 20241.40001.40001.32001.32001.3200962,000
20 Feb 20241.39001.43001.32001.34001.34001,272,200
16 Feb 20241.47001.50001.42001.43001.43001,101,500
15 Feb 20241.47001.49001.43001.45001.4500552,200
14 Feb 20241.42001.48001.39001.45001.4500555,700
13 Feb 20241.45001.49001.39001.43001.4300705,600
12 Feb 20241.45001.52001.45001.49001.4900832,900
09 Feb 20241.47001.49001.44001.45001.4500541,500
08 Feb 20241.47001.51001.44001.48001.4800889,700
07 Feb 20241.46001.48001.39001.44001.44001,056,600
06 Feb 20241.49001.50001.36001.38001.38001,774,500
05 Feb 20241.62001.62001.46001.50001.50001,468,800
02 Feb 20241.67001.68001.59001.66001.6600718,500
01 Feb 20241.73001.75001.64001.71001.7100999,000
31 Jan 20241.80001.83001.69001.70001.70001,117,300
30 Jan 20241.91001.92001.79001.80001.8000976,500
29 Jan 20241.83001.91001.77001.90001.9000957,000
26 Jan 20241.83001.88001.80001.83001.8300488,900
25 Jan 20241.83001.87001.79001.85001.8500543,900
24 Jan 20241.91001.95001.81001.86001.8600731,200
23 Jan 20241.78001.91001.78001.88001.88001,743,400
22 Jan 20241.91001.94001.74001.78001.78002,137,000
19 Jan 20241.98002.00001.88001.92001.92001,710,300
18 Jan 20242.03002.11001.98002.00002.00001,013,200
17 Jan 20242.02002.13002.00002.06002.06001,127,200
16 Jan 20242.02002.04001.96002.04002.04001,400,300
12 Jan 20242.06002.11002.03002.04002.04001,398,800
11 Jan 20242.10002.10001.94002.04002.04001,796,600
10 Jan 20242.08002.24002.06002.11002.11002,598,000
09 Jan 20242.01002.12001.98002.09002.09001,532,200
08 Jan 20241.99002.14001.94002.03002.03001,911,900
05 Jan 20241.88002.02001.88001.97001.97001,139,600
04 Jan 20241.94001.98001.88001.92001.9200926,000
03 Jan 20242.01002.02001.93001.95001.95001,612,400
02 Jan 20242.00002.09001.95002.04002.04001,699,700
29 Dec 20232.19002.19001.98002.00002.00003,184,900
28 Dec 20232.29002.45002.17002.21002.21003,365,500
27 Dec 20232.44002.50002.28002.30002.30004,901,200
26 Dec 20232.04002.61001.99002.55002.550011,726,200
22 Dec 20231.92002.11001.92002.04002.04002,036,700
21 Dec 20231.95001.99001.91001.95001.9500724,100
20 Dec 20231.90002.01001.86001.92001.92001,864,200
19 Dec 20231.87001.96001.86001.86001.86001,108,800
18 Dec 20231.94001.96001.84001.88001.88001,235,700
15 Dec 20231.97002.00001.89001.95001.95001,688,200
14 Dec 20232.02002.20001.95001.96001.96002,994,300
13 Dec 20231.94002.03001.86002.00002.00001,520,100
12 Dec 20231.92001.98001.87001.97001.9700819,800
11 Dec 20231.92001.95001.89001.93001.9300816,600
08 Dec 20231.82001.95001.82001.92001.9200740,500
07 Dec 20231.93001.93001.82001.85001.85001,061,600
06 Dec 20232.00002.07001.88001.90001.90002,190,800
05 Dec 20231.98002.04001.83001.86001.86001,745,300
04 Dec 20231.88002.08001.84001.98001.98003,028,100
01 Dec 20231.72001.90001.70001.90001.90001,380,200
30 Nov 20231.88001.91001.69001.72001.72002,153,400
29 Nov 20231.68001.99001.65001.91001.91005,402,500
28 Nov 20231.65001.69001.62001.65001.6500477,300
27 Nov 20231.62001.69001.61001.67001.6700754,000
24 Nov 20231.65001.69001.64001.68001.6800421,900
22 Nov 20231.72001.73001.66001.67001.6700587,700
21 Nov 20231.71001.71001.66001.70001.7000803,700
20 Nov 20231.71001.80001.70001.72001.72001,155,700
17 Nov 20231.70001.74001.68001.71001.7100724,700
16 Nov 20231.72001.73001.62001.69001.6900838,700
15 Nov 20231.72001.83001.70001.70001.70001,835,700
14 Nov 20231.63001.77001.62001.72001.72002,185,800
13 Nov 20231.55001.64001.53001.58001.58001,144,900
10 Nov 20231.65001.66001.59001.60001.60001,054,500
09 Nov 20231.72001.76001.64001.67001.67001,244,800
08 Nov 20231.83001.86001.71001.77001.77002,049,900
07 Nov 20231.94001.97001.76001.80001.80002,185,200
06 Nov 20231.90002.02001.89001.95001.95002,485,300
03 Nov 20231.91002.05001.87001.88001.88003,457,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...