ADT Inc Historical Data - 541 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
ADT Inc (541)
ADT Inc (541) Historical

ADT Inc (541)

7.15

-0.05

( -0.69% )

Updated: 11:56:40

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-1.37931034483	7.25	7.25	7.1	129	7.22293814	DE
4	0.05	0.704225352113	7.1	7.55	6.2	902	7.44865502	DE
12	0.65	10	6.5	7.55	6.2	648	7.21249386	DE
26	0.4	5.92592592593	6.75	7.55	5.85	687	6.97517394	DE
52	1.9	36.1904761905	5.25	7.55	5.25	614	6.53562874	DE
156	1.35	23.275862069	5.8	7.55	5.2	613	6.47063797	DE
260	1.35	23.275862069	5.8	7.55	5.2	613	6.47063797	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732138020	7.1	0	0.00	7.1	7.1	7.1	0
1732051620	7.1	0	0.00	7.1	7.1	7.1	50
1731965160	7.1	0	0.00	7.1	7.1	7.1	0
1731705960	7.1	-0.15	-2.07	7.1	7.1	7.1	20
1731619560	7.25	-0.05	-0.68	7.25	7.25	7.25	318
1731533220	7.3	0	0.00	7.3	7.3	7.3	0
1731446820	7.3	0	0.00	7.3	7.3	7.3	0
1731360420	7.3	0	0.00	7.3	7.3	7.3	76
1731101220	7.3	0.3	4.29	7.3	7.3	7.3	100
1731014760	7	0	0.00	7	7	7	0
1730928360	7	0.3	4.48	7	7	7	134
1730841960	6.7	0	0.00	6.7	6.7	6.7	0
1730755560	6.7	-0.05	-0.74	6.7	6.7	6.7	95
1730496360	6.75	0	0.00	6.75	6.75	6.75	0
1730409960	6.75	-0.05	-0.74	6.75	6.75	6.75	588
1730323560	6.8	0.6	9.68	6.8	6.8	6.8	165
1730237160	6.2	0	0.00	6.2	6.2	6.2	0
1730150760	6.2	-1.35	-17.88	6.2	6.2	6.2	131
1729888020	7.55	0	0.00	7.55	7.55	7.55	261
1729801560	7.55	1.25	19.84	7.1	7.55	7.1	8880
1729715160	6.3	0	0.00	6.3	6.3	6.3	0
1729628760	6.3	0	0.00	6.3	6.3	6.3	0
1729542360	6.3	0	0.00	6.3	6.3	6.3	0
1729283160	6.3	0	0.00	6.3	6.3	6.3	0
1729196760	6.3	0	0.00	6.3	6.3	6.3	0
1729110360	6.3	0	0.00	6.3	6.3	6.3	340
1729024020	6.3	0	0.00	6.3	6.3	6.3	0
1728937620	6.3	0	0.00	6.3	6.3	6.3	0
1728678420	6.3	0	0.00	6.3	6.3	6.3	0
1728592020	6.3	0	0.00	6.3	6.3	6.3	0
1728505620	6.3	0	0.00	6.3	6.3	6.3	0
1728419220	6.3	0	0.00	6.3	6.3	6.3	0
1728332820	6.3	0	0.00	6.3	6.3	6.3	0
1728073620	6.3	0	0.00	6.3	6.3	6.3	0
1727987220	6.3	0	0.00	6.3	6.3	6.3	0
1727900820	6.3	-0.35	-5.26	6.3	6.3	6.3	50
1727814420	6.65	0	0.00	6.65	6.65	6.65	0
1727728020	6.65	0.05	0.76	6.65	6.65	6.65	180
1727468760	6.6	0.1	1.54	6.6	6.6	6.6	200
1727382360	6.5	0	0.00	6.5	6.5	6.5	0
1727295960	6.5	0	0.00	6.5	6.5	6.5	0
1727209560	6.5	0	0.00	6.5	6.5	6.5	0
1727123160	6.5	-0.1	-1.52	6.5	6.5	6.5	200
1726864020	6.6	0	0.00	6.6	6.6	6.6	746
1726777560	6.6	0.4	6.45	6.6	6.6	6.6	756
1726691160	6.2	0	0.00	6.2	6.2	6.2	0
1726604760	6.2	0	0.00	6.2	6.2	6.2	0
1726518360	6.2	0	0.00	6.2	6.2	6.2	0
1726259160	6.2	-0.1	-1.59	6.2	6.2	6.2	720
1726172760	6.3	0	0.00	6.3	6.3	6.3	0
1726086360	6.3	0	0.00	6.3	6.3	6.3	0
1725999960	6.3	0	0.00	6.3	6.3	6.3	0
1725913560	6.3	0	0.00	6.3	6.3	6.3	0
1725654360	6.3	-0.2	-3.08	6.3	6.3	6.3	60
1725567960	6.5	0	0.00	6.5	6.5	6.5	0
1725481560	6.5	0	0.00	6.5	6.5	6.5	0
1725395160	6.5	-0.2	-2.99	6.5	6.5	6.5	181
1725308760	6.7	0	0.00	6.7	6.7	6.7	0
1725049560	6.7	0	0.00	6.7	6.7	6.7	0
1724963160	6.7	0	0.00	6.7	6.7	6.7	0
1724876760	6.7	0.05	0.75	6.7	6.7	6.7	200
1724790360	6.65	0	0.00	6.65	6.65	6.65	0
1724703960	6.65	0	0.00	6.65	6.65	6.65	0
1724444760	6.65	0	0.00	6.65	6.65	6.65	0
1724358360	6.65	0	0.00	6.65	6.65	6.65	0
1724271960	6.65	0	0.00	6.65	6.65	6.65	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions