Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Top Glove Corp (OP: TGLVY )

0.8600 +0.1309 (+17.95%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
May 17, 2024 0.8600 0.8600 0.8600 0.8600 800 +0.13(+17.95%)
May 16, 2024 0.7291 0.7291 0.7291 0.7291 326 -0.09(-10.99%)
May 15, 2024 0.7800 1.000 0.7800 0.8191 29,313 +0.08(+10.55%)
May 13, 2024 0.7409 30 +0.03(+3.77%)
May 10, 2024 0.7140 0.7140 0.7140 0.7140 981 +0.03(+4.23%)
May 09, 2024 0.7321 0.7321 0.6850 0.6850 1,009 +0.02(+3.24%)
May 07, 2024 0.6635 97 -0.13(-16.01%)
May 03, 2024 0.7900 0 +0.11(+16.18%)
Apr 29, 2024 0.6800 1 +0.04(+6.50%)
Apr 25, 2024 0.6385 0 +0.02(+3.05%)
Apr 24, 2024 0.6196 0.6196 0.6196 0.6196 700 -0.01(-1.67%)
Apr 22, 2024 0.6301 9 +0.04(+6.91%)
Apr 19, 2024 0.5982 0.6096 0.5894 0.5894 6,460 -0.05(-7.18%)
Apr 18, 2024 0.5999 0.6700 0.5999 0.6350 4,817 -0.04(-5.22%)
Apr 16, 2024 0.6700 68 +0.00(+0.00%)
Apr 15, 2024 0.7000 0.7000 0.6700 0.6700 773 -0.06(-8.09%)
Apr 11, 2024 0.7290 0 +0.06(+8.81%)
Apr 10, 2024 0.6700 0.6700 0.6700 0.6700 200 +0.00(+0.00%)
Apr 08, 2024 0.6700 0 +0.00(+0.00%)
Apr 03, 2024 0.6700 0 +0.00(+0.00%)
Apr 02, 2024 0.6701 0.6701 0.6700 0.6700 1,353 +0.01(+1.16%)
Mar 26, 2024 0.6623 1 +0.00(+0.20%)
Mar 19, 2024 0.6610 0 -0.01(-1.50%)
Mar 18, 2024 0.6711 0.6711 0.6711 0.6711 130 +0.08(+14.11%)
Mar 15, 2024 0.5881 0.5881 0.5881 0.5881 1,084 -0.02(-3.45%)
Mar 12, 2024 0.6091 0 +0.01(+2.32%)
Mar 11, 2024 0.5953 0.5953 0.5953 0.5953 2,044 +0.01(+1.99%)
Mar 07, 2024 0.5837 49 -0.00(-0.78%)
Mar 06, 2024 0.5883 0.5883 0.5883 0.5883 2,190 -0.00(-0.22%)
Mar 04, 2024 0.5896 0 +0.00(+0.55%)
Mar 01, 2024 0.5864 0.5864 0.5864 0.5864 400 -0.07(-11.15%)
Feb 29, 2024 0.6600 0.6600 0.6600 0.6600 294 +0.06(+9.63%)
Feb 27, 2024 0.6020 0 -0.08(-11.61%)
Feb 23, 2024 0.6811 0 -0.02(-2.70%)
Feb 22, 2024 0.7000 0.7000 0.7000 0.7000 248 +0.01(+1.54%)
Feb 21, 2024 0.6894 0.6894 0.6894 0.6894 166 +0.03(+4.96%)
Feb 16, 2024 0.6568 0 -0.05(-6.97%)
Feb 14, 2024 0.7060 0 -0.02(-3.29%)
Feb 13, 2024 0.7300 0.7300 0.7300 0.7300 350 +0.04(+5.80%)
Feb 12, 2024 0.6850 0.6900 0.6850 0.6900 1,200 +0.00(+0.73%)
Feb 09, 2024 0.6850 0.6850 0.6850 0.6850 100 +0.02(+2.24%)
Feb 08, 2024 0.7300 0.7300 0.6700 0.6700 1,044 -0.07(-9.10%)
Feb 05, 2024 0.7371 0 +0.04(+6.47%)
Feb 02, 2024 0.6923 0.6923 0.6923 0.6923 3,390 -0.11(-13.46%)
Jan 31, 2024 0.8000 0 +0.11(+16.57%)
Jan 30, 2024 0.6863 0.6863 0.6863 0.6863 120 -0.11(-14.21%)
Jan 29, 2024 0.6900 0.8000 0.6900 0.8000 2,597 +0.07(+9.65%)
Jan 26, 2024 0.6948 0.7296 0.6774 0.7296 9,089 +0.02(+2.76%)
Jan 22, 2024 0.7100 150 +0.01(+1.43%)
Jan 18, 2024 0.7000 0 +0.01(+1.95%)
Jan 17, 2024 0.7148 0.7430 0.6795 0.6866 605 -0.07(-9.43%)
Jan 16, 2024 0.7581 0.7581 0.7581 0.7581 1,184 -0.02(-2.81%)
Jan 12, 2024 0.7082 0.7800 0.7082 0.7800 1,369 +0.07(+9.55%)
Jan 10, 2024 0.7120 86 -0.10(-12.10%)
Jan 04, 2024 0.8100 0 +0.06(+8.00%)
Jan 03, 2024 0.7501 0.7800 0.7500 0.7500 6,340 +0.02(+2.12%)
Jan 02, 2024 0.7344 0.7344 0.7344 0.7344 250 +0.03(+4.91%)
Dec 29, 2023 0.7000 0.7317 0.6956 0.7000 10,476 -0.00(-0.31%)
Dec 28, 2023 0.7022 0.7022 0.7022 0.7022 500 -0.04(-4.92%)
Dec 27, 2023 0.7386 0.7386 0.7385 0.7385 13,045 +0.03(+4.69%)
Dec 26, 2023 0.7054 0.7054 0.7054 0.7054 1,008 -0.00(-0.17%)
Dec 22, 2023 0.7066 0.7066 0.7066 0.7066 3,605 -0.01(-1.86%)
Dec 21, 2023 0.7500 0.7500 0.7200 0.7200 581 +0.01(+1.25%)
Dec 19, 2023 0.7111 104 -0.03(-3.91%)
Dec 18, 2023 0.7600 0.7778 0.7200 0.7400 8,466 +0.04(+6.23%)
Dec 15, 2023 0.6787 0.6966 0.6787 0.6966 1,761 +0.05(+6.91%)
Dec 13, 2023 0.6516 171 +0.04(+7.12%)
Dec 11, 2023 0.6083 0 -0.02(-2.87%)
Dec 07, 2023 0.6263 30 +0.01(+1.02%)
Dec 06, 2023 0.6190 0.6895 0.6190 0.6200 5,539 +0.00(+0.60%)
Dec 04, 2023 0.6163 64 -0.01(-1.00%)
Dec 01, 2023 0.6225 0.6225 0.6225 0.6225 130 +0.02(+2.47%)
Nov 30, 2023 0.6075 0.6075 0.6075 0.6075 300 -0.04(-6.75%)
Nov 29, 2023 0.6515 0.6515 0.6515 0.6515 5,281 -0.04(-5.58%)
Nov 28, 2023 0.7000 0.7000 0.6900 0.6900 2,570 +0.03(+3.90%)
Nov 27, 2023 0.6641 0.6641 0.6641 0.6641 6,200 -0.02(-2.44%)
Nov 24, 2023 0.6808 0.7124 0.6807 0.6807 1,101 +0.00(+0.27%)
Nov 20, 2023 0.6789 0 +0.10(+17.29%)
Nov 17, 2023 0.5788 0.5800 0.5788 0.5788 564 -0.00(-0.53%)
Nov 16, 2023 0.6400 0.6400 0.5819 0.5819 918 -0.05(-7.63%)
Nov 08, 2023 0.6300 732,394 +0.01(+1.19%)
Nov 07, 2023 0.5801 0.6226 0.5801 0.6226 1,746 +0.06(+10.47%)
Nov 06, 2023 0.5636 0.5636 0.5636 0.5636 379 +0.05(+9.65%)
Nov 02, 2023 0.5140 0 -0.03(-5.60%)
Oct 26, 2023 0.5445 0 -0.05(-7.81%)
Oct 24, 2023 0.5906 0 +0.02(+2.77%)
Oct 23, 2023 0.5747 0.5747 0.5747 0.5747 480 +0.05(+10.43%)
Oct 20, 2023 0.5204 0.5204 0.5204 0.5204 2,729 -0.09(-15.24%)
Oct 19, 2023 0.6140 0.6140 0.6140 0.6140 300 -0.00(-0.31%)
Oct 18, 2023 0.6159 0.6159 0.6159 0.6159 105 -0.00(-0.32%)
Oct 16, 2023 0.6179 126 +0.08(+14.83%)
Oct 13, 2023 0.6231 0.6231 0.5381 0.5381 2,524 -0.08(-13.24%)
Oct 11, 2023 0.6202 94 +0.08(+15.30%)
Oct 10, 2023 0.6229 0.6229 0.5379 0.5379 5,200 -0.05(-8.27%)
Oct 06, 2023 0.5864 0 -0.03(-4.20%)
Oct 05, 2023 0.5721 0.6121 0.5721 0.6121 554 -0.04(-6.18%)
Oct 04, 2023 0.6524 0.6524 0.6524 0.6524 466 +0.08(+13.09%)
Oct 03, 2023 0.5769 0.6619 0.5769 0.5769 1,900 -0.01(-1.10%)
Sep 28, 2023 0.5833 16 -0.08(-12.29%)
Sep 26, 2023 0.6650 66 +0.07(+12.54%)
Sep 25, 2023 0.7609 0.6755 0.5909 0.5909 7,000 -0.09(-13.62%)
Sep 22, 2023 0.6841 0.6841 0.6841 0.6841 211 +0.02(+2.50%)
Sep 20, 2023 0.6674 0 -0.01(-2.11%)
Sep 19, 2023 0.6786 0.6818 0.5935 0.6818 2,314 +0.08(+13.61%)
Sep 18, 2023 0.5988 0.6001 0.5988 0.6001 403 -0.06(-9.05%)
Sep 15, 2023 0.6598 0.6598 0.6598 0.6598 153 +0.06(+9.93%)
Sep 13, 2023 0.6002 0 -0.18(-22.97%)
Sep 12, 2023 0.7792 0.7792 0.6942 0.7792 5,400 +0.08(+12.18%)
Sep 11, 2023 0.6946 0.6946 0.6946 0.6946 683 +0.09(+14.00%)
Sep 08, 2023 0.6943 0.6943 0.6093 0.6093 3,001 -0.02(-3.35%)
Sep 07, 2023 0.6304 0.6304 0.6304 0.6304 800 +0.05(+7.95%)
Sep 06, 2023 0.5840 0.5840 0.5840 0.5840 372 +0.02(+3.00%)
Aug 31, 2023 0.5670 60 -0.17(-23.55%)
Aug 30, 2023 0.7417 0.7417 0.5716 0.7417 5,210 -0.05(-5.91%)
Aug 24, 2023 0.7883 0 +0.16(+25.85%)
Aug 22, 2023 0.6264 19 -0.04(-5.80%)
Aug 21, 2023 0.6650 0.6650 0.6650 0.6650 117 -0.02(-3.62%)
Aug 18, 2023 0.6900 0.6900 0.6900 0.6900 298 +0.00(+0.57%)
Aug 16, 2023 0.6861 0 -0.07(-9.81%)
Aug 09, 2023 0.7607 3 +0.07(+10.25%)
Aug 08, 2023 0.6847 0.6900 0.6847 0.6900 450 -0.05(-6.16%)
Aug 07, 2023 0.7353 0.7353 0.7353 0.7353 463 -0.05(-6.60%)
Aug 03, 2023 0.7873 0 +0.00(+0.47%)
Jul 31, 2023 0.7836 68 +0.11(+16.49%)
Jul 26, 2023 0.6727 0 -0.04(-5.92%)
Jul 25, 2023 0.7150 0.7150 0.7150 0.7150 1,000 -0.04(-4.76%)
Jul 21, 2023 0.7507 0 -0.06(-7.32%)
Jul 20, 2023 0.8100 0.8100 0.8100 0.8100 1,200 +0.01(+1.16%)
Jul 19, 2023 0.8007 0.8007 0.8007 0.8007 162 +0.03(+3.60%)
Jul 17, 2023 0.7729 179 +0.12(+18.00%)
Jul 11, 2023 0.6550 28 +0.00(+0.61%)
Jul 10, 2023 0.6510 0.6510 0.6510 0.6510 953 +0.01(+1.67%)
Jul 07, 2023 0.6403 0.6403 0.6403 0.6403 298 +0.00(+0.05%)
Jul 06, 2023 0.6400 0.6400 0.6400 0.6400 140 +0.00(+0.31%)
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.