Simpson Manufacturing Co Historical Data - TWL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Simpson Manufacturing Co (TWL)
Simpson Manufacturing Co (TWL) Historical

Simpson Manufacturing Co (TWL)

160.40

0.00

(0.00%)

Closed June 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719520020	159.19999	-3.6	-2.21	159.19999	159.19999	159.19999	5
1719433560	162.8	0	0.00	162.8	162.8	162.8	0
1719347160	162.8	-0.2	-0.12	161.6	162.8	161.6	13
1719260820	163	4.8	3.03	159.6	163	159.6	25
1719001620	158.19999	-2	-1.25	158.19999	158.19999	158.19999	81
1718915160	160.19999	4	2.56	157.19999	160.19999	157.19999	103
1718828760	156.19999	0	0.00	156.19999	156.19999	156.19999	0
1718742360	156.19999	3.7	2.43	156.4	156.4	155.9	256
1718656020	152.5	3.6	2.42	152.6	153.4	152	165
1718396820	148.9	0	0.00	148.9	148.9	148.9	0
1718310420	148.9	0	0.00	148.9	148.9	148.9	0
1718224020	148.9	0	0.00	148.9	148.9	148.9	0
1718137620	148.9	0	0.00	148.9	148.9	148.9	0
1718051220	148.9	0	0.00	148.69999	148.9	148.69999	41
1717792020	148.9	-1.3	-0.87	148.9	148.9	148.9	1
1717705620	150.19999	1	0.67	150.6	150.6	150.19999	64
1717619220	149.19999	0	0.00	149.19999	149.19999	149.19999	0
1717532820	149.19999	-0.8	-0.53	149.19999	149.19999	149.19999	1
1717446420	150	-2.2	-1.45	153.69999	153.69999	149.3	68
1717187220	152.19999	-4.9	-3.12	152.19999	152.19999	152.19999	111
1717100820	157.1	0	0.00	157.1	157.1	157.1	0
1717014420	157.1	0	0.00	157.1	157.1	157.1	0
1716928020	157.1	0	0.00	157.1	157.1	157.1	0
1716841620	157.1	0	0.00	157.1	157.1	157.1	0
1716582420	157.1	-2.8	-1.75	157.1	157.1	157.1	1
1716496020	159.9	3.3	2.11	159.8	159.9	159.8	2
1716409620	156.6	0	0.00	156.6	156.6	156.6	0
1716323220	156.6	0	0.00	156.6	156.6	156.6	0
1716236820	156.6	0	0.00	156.6	156.6	156.6	0
1715977620	156.6	0	0.00	156.6	156.6	156.6	0
1715891220	156.6	-6.3	-3.87	160.9	160.9	156.6	25
1715804820	162.9	-2.1	-1.27	162.9	162.9	162.9	2
1715718420	165	0	0.00	165	165	165	0
1715632020	165	0	0.00	165	165	165	0
1715372820	165	0	0.00	165	165	165	0
1715286420	165	-1.9	-1.14	163.5	165	163.5	7
1715200020	166.9	-4.2	-2.45	166.9	166.9	166.9	12
1715113620	171.1	2.8	1.66	171.1	171.1	171.1	1
1715027220	168.3	0	0.00	168.3	168.3	168.3	0
1714768020	168.3	3.7	2.25	172.8	172.8	168.3	48
1714681560	164.6	1.3	0.80	164.6	164.6	164.6	2
1714508820	163.3	0	0.00	163.3	163.3	163.3	0
1714422420	163.3	0	0.00	163.3	163.3	163.3	0
1714163220	163.3	4.2	2.64	163.3	163.3	163.3	7
1714076820	159.1	0	0.00	159.1	159.1	159.1	0
1713990420	159.1	1.5	0.95	159.1	159.1	159.1	4
1713903960	157.6	-15.5	-8.95	160	163.19999	152.8	79
1713817560	173.1	1.8	1.05	173.1	173.1	173.1	16
1713558420	171.3	4.3	2.57	171.3	171.3	171.3	15
1713472020	167	-1.6	-0.95	167	167	167	2
1713385620	168.6	-5.4	-3.10	168.6	168.6	168.6	2
1713299220	174	-0.2	-0.11	174.6	174.7	174	123
1713212820	174.2	1.5	0.87	175	175	174.2	17
1712953620	172.7	2.4	1.41	172.7	172.7	172.7	1
1712867220	170.3	1.1	0.65	170	170.3	170	202
1712780760	169.19999	-2.4	-1.40	169.19999	169.19999	169.19999	38
1712694360	171.6	-9.7	-5.35	171.6	171.6	171.6	30
1712607960	181.3	-0.7	-0.38	180.7	181.3	179	92
1712348760	182	0	0.00	182	182	182	0
1712262360	182	0	0.00	182	182	182	0
1712175960	182	0.3	0.17	181	182	181	65
1712089560	181.7	-1.8	-0.98	181.7	181.7	181.7	10
1711661220	183.5	0	0.00	183.5	183.5	183.5	0

Simpson Manufacturing

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