Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: TOON )

1.060 -0.010 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.230 1.260 1.220 1.220 90,788 -0.03(-2.40%)
Jan 30, 2024 1.280 1.280 1.230 1.250 53,297 -0.02(-1.57%)
Jan 29, 2024 1.250 1.290 1.180 1.270 129,641 +0.04(+3.25%)
Jan 26, 2024 1.150 1.250 1.150 1.230 141,109 +0.10(+8.85%)
Jan 25, 2024 1.150 1.150 1.130 1.130 68,612 -0.02(-1.74%)
Jan 24, 2024 1.190 1.190 1.150 1.150 97,008 -0.02(-1.71%)
Jan 23, 2024 1.120 1.190 1.110 1.170 169,909 +0.06(+5.41%)
Jan 22, 2024 1.160 1.160 1.100 1.110 132,058 -0.04(-3.48%)
Jan 19, 2024 1.150 1.170 1.100 1.150 129,001 -0.02(-1.71%)
Jan 18, 2024 1.180 1.180 1.150 1.170 85,594 -0.02(-1.68%)
Jan 17, 2024 1.220 1.230 1.151 1.190 120,068 -0.03(-2.46%)
Jan 16, 2024 1.270 1.280 1.200 1.220 144,748 -0.06(-4.69%)
Jan 12, 2024 1.280 1.300 1.270 1.280 88,037 -0.01(-0.78%)
Jan 11, 2024 1.320 1.320 1.280 1.290 100,094 -0.03(-2.27%)
Jan 10, 2024 1.330 1.350 1.255 1.320 249,308 -0.02(-1.49%)
Jan 09, 2024 1.360 1.360 1.320 1.340 66,844 -0.01(-0.74%)
Jan 08, 2024 1.340 1.370 1.320 1.350 118,345 +0.01(+0.75%)
Jan 05, 2024 1.370 1.370 1.340 1.340 67,562 -0.03(-2.19%)
Jan 04, 2024 1.340 1.370 1.340 1.370 106,209 +0.00(+0.00%)
Jan 03, 2024 1.350 1.380 1.340 1.370 74,553 +0.01(+0.37%)
Jan 02, 2024 1.380 1.400 1.320 1.365 146,574 -0.02(-1.80%)
Dec 29, 2023 1.410 1.450 1.390 1.390 413,912 -0.03(-2.11%)
Dec 28, 2023 1.400 1.470 1.400 1.420 198,896 +0.00(+0.00%)
Dec 27, 2023 1.360 1.460 1.330 1.420 289,937 +0.07(+5.19%)
Dec 26, 2023 1.400 1.410 1.350 1.350 273,780 -0.07(-4.93%)
Dec 22, 2023 1.420 1.450 1.410 1.420 203,054 -0.01(-0.70%)
Dec 21, 2023 1.430 1.450 1.400 1.430 82,836 +0.02(+1.42%)
Dec 20, 2023 1.400 1.490 1.380 1.410 186,073 -0.01(-0.70%)
Dec 19, 2023 1.430 1.460 1.390 1.420 191,502 -0.02(-1.39%)
Dec 18, 2023 1.480 1.530 1.440 1.440 182,023 -0.08(-5.26%)
Dec 15, 2023 1.430 1.550 1.371 1.520 205,436 +0.09(+6.29%)
Dec 14, 2023 1.480 1.490 1.380 1.430 130,329 -0.02(-1.38%)
Dec 13, 2023 1.450 1.480 1.330 1.450 182,304 +0.00(+0.00%)
Dec 12, 2023 1.550 1.560 1.450 1.450 140,415 -0.11(-7.05%)
Dec 11, 2023 1.590 1.598 1.560 1.560 244,246 -0.06(-3.70%)
Dec 08, 2023 1.470 1.630 1.460 1.620 165,327 +0.14(+9.46%)
Dec 07, 2023 1.510 1.550 1.470 1.480 107,467 -0.07(-4.52%)
Dec 06, 2023 1.500 1.600 1.500 1.550 126,779 +0.03(+1.97%)
Dec 05, 2023 1.650 1.650 1.470 1.520 145,529 -0.15(-8.98%)
Dec 04, 2023 1.610 1.740 1.600 1.670 237,528 +0.03(+1.83%)
Dec 01, 2023 1.630 1.640 1.520 1.640 260,658 +0.00(+0.00%)
Nov 30, 2023 1.620 1.740 1.594 1.640 391,492 +0.03(+1.86%)
Nov 29, 2023 1.460 1.640 1.460 1.610 520,985 +0.17(+11.81%)
Nov 28, 2023 1.450 1.480 1.370 1.440 423,756 +0.06(+4.35%)
Nov 27, 2023 1.350 1.410 1.330 1.380 349,582 +0.06(+4.55%)
Nov 24, 2023 1.170 1.330 1.170 1.320 297,646 +0.14(+11.86%)
Nov 22, 2023 1.080 1.240 1.080 1.180 363,728 +0.10(+9.26%)
Nov 21, 2023 1.090 1.110 1.060 1.080 108,304 -0.01(-0.92%)
Nov 20, 2023 1.040 1.100 1.000 1.090 425,330 +0.05(+4.81%)
Nov 17, 2023 1.000 1.040 0.9800 1.040 296,055 +0.00(+0.00%)
Nov 16, 2023 1.050 1.080 0.9859 1.040 280,050 -0.05(-4.59%)
Nov 15, 2023 1.050 1.090 1.050 1.090 106,156 +0.04(+3.81%)
Nov 14, 2023 1.030 1.080 1.020 1.050 168,758 +0.02(+1.94%)
Nov 13, 2023 0.9902 1.050 0.9601 1.030 92,310 +0.02(+1.98%)
Nov 10, 2023 1.060 1.060 0.9880 1.010 125,958 -0.02(-1.94%)
Nov 09, 2023 1.060 1.120 1.010 1.030 220,054 -0.05(-4.63%)
Nov 08, 2023 1.110 1.120 1.059 1.080 121,808 -0.01(-0.92%)
Nov 07, 2023 1.100 1.119 1.090 1.090 58,555 -0.03(-2.68%)
Nov 06, 2023 1.140 1.160 1.100 1.120 104,748 -0.02(-1.75%)
Nov 03, 2023 1.100 1.220 1.100 1.140 230,340 +0.04(+3.64%)
Nov 02, 2023 1.080 1.150 1.070 1.100 157,310 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.