Travis Perkins PLC ADR (TPRKY)

TPRKY
🏛️ 미국 →
8.06
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-22 10.36 10.36 10.36 10.36 0.0M
2023-12-20 10.62 10.62 10.58 10.58 0.0M
2023-12-19 10.78 10.78 10.59 10.59 0.0M
2023-12-15 10.45 10.45 10.44 10.44 0.0M
2023-12-14 10.59 10.61 10.57 10.57 0.0M
2023-12-13 10.00 10.05 10.00 10.05 0.0M
2023-12-11 9.81 9.81 9.81 9.81 0.0M
2023-12-08 9.67 9.87 9.67 9.87 0.0M
2023-12-07 10.05 10.05 9.69 9.69 0.0M
2023-12-06 9.91 9.91 9.91 9.91 0.0M
2023-12-05 9.74 9.88 9.50 9.52 0.0M
2023-12-04 9.53 9.53 9.53 9.53 0.0M
2023-12-01 9.72 9.82 9.72 9.81 0.0M
2023-11-30 9.55 9.70 9.46 9.46 0.0M
2023-11-29 9.73 9.74 9.71 9.71 0.0M
2023-11-27 9.70 9.70 9.67 9.68 0.0M
2023-11-24 9.53 9.53 9.53 9.53 0.0M
2023-11-21 9.54 9.71 9.54 9.71 0.0M
2023-11-17 9.65 9.66 9.62 9.62 0.0M
2023-11-16 9.62 9.62 9.62 9.62 0.0M
2023-11-15 9.76 9.77 9.75 9.77 0.0M
2023-11-14 9.52 9.52 9.52 9.52 0.0M
2023-11-10 9.10 9.10 9.06 9.06 0.0M
2023-11-09 8.95 9.02 8.95 9.02 0.0M
2023-11-07 9.17 9.22 9.17 9.22 0.0M
2023-11-06 9.33 9.33 9.17 9.21 0.0M
2023-11-03 9.79 9.80 9.55 9.80 0.0M
2023-11-02 9.00 9.34 9.00 9.20 0.0M
2023-11-01 8.95 8.97 8.95 8.97 0.0M
2023-10-31 8.95 8.95 8.91 8.91 0.0M
2023-10-30 9.11 9.11 9.00 9.00 0.0M
2023-10-27 8.53 8.74 8.53 8.74 0.0M
2023-10-26 8.71 8.71 8.61 8.61 0.0M
2023-10-25 8.63 8.75 8.62 8.62 0.0M
2023-10-24 8.77 8.77 8.69 8.71 0.0M
2023-10-23 8.82 9.21 8.82 8.90 0.0M
2023-10-20 9.10 9.10 8.66 8.77 0.0M
2023-10-19 8.67 8.87 8.67 8.75 0.0M
2023-10-18 8.77 8.86 8.76 8.76 0.0M
2023-10-17 9.18 9.18 9.11 9.14 0.0M
2023-10-16 8.97 9.09 8.97 9.06 0.0M
2023-10-13 9.06 9.06 8.79 8.79 0.0M
2023-10-12 9.09 9.09 9.09 9.09 0.0M
2023-10-11 9.16 9.36 9.13 9.13 0.0M
2023-10-10 9.84 9.84 9.77 9.77 0.0M
2023-10-09 9.44 9.44 9.44 9.44 0.0M
2023-10-06 9.60 9.88 9.60 9.74 0.0M
2023-10-05 9.72 9.72 9.72 9.72 0.0M
2023-10-04 9.99 9.99 9.99 9.99 0.0M
2023-10-03 9.54 9.54 9.54 9.54 0.0M
2023-09-29 10.23 10.23 10.17 10.17 0.0M
2023-09-28 9.93 9.97 9.92 9.97 0.0M
2023-09-27 10.07 10.07 10.07 10.07 0.0M
2023-09-25 10.10 10.21 10.10 10.21 0.0M
2023-09-20 10.33 10.33 10.33 10.33 0.0M
2023-09-19 9.95 9.95 9.95 9.95 0.0M
2023-09-18 10.05 10.06 9.97 9.97 0.0M
2023-09-15 10.34 10.35 10.34 10.35 0.0M
2023-09-14 10.14 10.14 10.14 10.14 0.0M
2023-09-13 10.25 10.28 10.24 10.28 0.0M
2023-09-12 10.20 10.20 10.20 10.20 0.0M
2023-09-11 10.28 10.29 10.28 10.29 0.0M
2023-09-08 10.05 10.05 10.05 10.05 0.0M
2023-09-07 10.07 10.07 10.02 10.02 0.0M
2023-09-06 10.22 10.28 10.22 10.28 0.0M
2023-08-29 10.59 10.64 10.59 10.64 0.0M
2023-08-25 10.35 10.35 10.35 10.35 0.0M
2023-08-24 10.37 10.37 10.28 10.28 0.0M
2023-08-22 10.44 10.45 10.39 10.42 0.0M
2023-08-21 10.39 10.39 10.31 10.31 0.0M
2023-08-18 10.52 10.58 10.52 10.58 0.0M
2023-08-16 10.89 10.89 10.71 10.71 0.0M
2023-08-14 11.05 11.05 10.87 10.87 0.0M
2023-08-09 11.32 11.32 11.32 11.32 0.0M
2023-08-08 11.04 11.11 11.04 11.11 0.0M
2023-08-04 11.29 11.29 11.29 11.29 0.0M
2023-08-03 11.12 11.12 11.05 11.11 0.0M
2023-08-02 11.10 11.10 10.72 10.72 0.0M
2023-08-01 10.90 10.90 10.90 10.90 0.0M
2023-07-31 11.36 11.36 11.36 11.36 0.0M
2023-07-27 11.50 11.56 11.44 11.44 0.0M
2023-07-26 11.21 11.21 11.21 11.21 0.0M
2023-07-25 11.34 11.42 11.34 11.42 0.0M
2023-07-24 11.28 11.28 11.22 11.23 0.0M
2023-07-21 11.34 11.34 11.32 11.32 0.0M
2023-07-19 11.49 11.70 11.49 11.62 0.0M
2023-07-11 10.35 10.35 10.35 10.35 0.0M
2023-07-10 10.10 10.10 10.09 10.09 0.0M
2023-07-07 10.10 10.13 10.02 10.11 0.0M
2023-07-06 10.06 10.06 9.89 9.89 0.0M
2023-07-05 10.20 10.20 10.13 10.13 0.0M
2023-07-03 10.34 10.34 10.27 10.27 0.0M
2023-06-30 10.21 10.21 10.21 10.21 0.0M
2023-06-29 10.12 10.31 10.11 10.11 0.0M
2023-06-28 10.00 10.13 10.00 10.13 0.0M
2023-06-27 10.12 10.12 10.12 10.12 0.0M
2023-06-26 9.95 9.95 9.87 9.87 0.0M
2023-06-23 9.98 10.02 9.93 9.93 0.0M
2023-06-22 10.13 10.16 10.13 10.13 0.0M
2023-06-21 10.18 10.24 10.18 10.21 0.0M
2023-06-20 10.23 10.29 10.21 10.29 0.0M
2023-06-16 10.38 10.38 10.32 10.32 0.0M
2023-06-14 10.97 10.97 10.94 10.94 0.0M
2023-06-13 10.97 10.97 10.91 10.91 0.0M
2023-06-12 10.79 10.82 10.76 10.76 0.0M
2023-06-09 10.73 10.73 10.73 10.73 0.0M
2023-06-05 11.11 11.11 10.99 11.07 0.0M
2023-06-02 11.13 11.18 11.13 11.18 0.0M
2023-06-01 10.99 10.99 10.99 10.99 0.0M
2023-05-31 10.88 10.88 10.88 10.88 0.0M
2023-05-30 11.14 11.14 11.14 11.14 0.0M
2023-05-26 10.98 10.98 10.98 10.98 0.0M
2023-05-25 10.91 10.93 10.91 10.93 0.0M
2023-05-24 10.86 10.86 10.86 10.86 0.0M
2023-05-23 11.35 11.35 11.32 11.34 0.0M
2023-05-18 11.54 11.54 11.54 11.54 0.0M
2023-05-17 11.48 11.48 11.48 11.48 0.0M
2023-05-16 11.45 11.45 11.44 11.44 0.0M
2023-05-12 11.49 11.56 11.49 11.56 0.0M
2023-05-10 11.62 11.65 11.62 11.65 0.0M
2023-05-03 11.90 11.90 11.90 11.90 0.0M
2023-05-01 11.87 11.92 11.87 11.92 0.0M
2023-04-26 11.51 11.55 11.48 11.48 0.0M
2023-04-25 11.60 11.60 11.45 11.45 0.0M
2023-04-24 11.95 11.95 11.95 11.95 0.0M
2023-04-21 11.84 11.84 11.79 11.79 0.0M
2023-04-18 11.89 11.90 11.86 11.86 0.0M
2023-04-17 11.84 11.84 11.77 11.81 0.0M
2023-04-14 11.78 11.78 11.78 11.78 0.0M
2023-04-13 11.62 11.62 11.62 11.62 0.0M
2023-04-12 11.43 11.51 11.43 11.51 0.0M
2023-04-11 11.53 11.53 11.43 11.43 0.0M
2023-04-10 10.99 10.99 10.99 10.99 0.0M
2023-04-06 11.25 11.25 11.25 11.25 0.0M
2023-04-05 11.43 11.44 11.24 11.24 0.0M
2023-04-04 11.77 11.77 11.77 11.77 0.0M
2023-04-03 11.80 11.80 11.76 11.78 0.0M
2023-03-31 11.78 11.78 11.75 11.75 0.0M
2023-03-30 11.82 11.82 11.82 11.82 0.0M
2023-03-28 11.50 11.52 11.50 11.52 0.0M
2023-03-27 11.48 11.48 11.48 11.48 0.0M
2023-03-24 11.32 11.33 11.23 11.33 0.0M
2023-03-23 11.67 11.67 11.47 11.49 0.0M
2023-03-22 11.61 11.63 11.61 11.63 0.0M
2023-03-21 11.62 11.66 11.62 11.66 0.0M
2023-03-17 11.39 11.39 11.39 11.39 0.0M
2023-03-16 11.34 11.53 11.24 11.53 0.0M
2023-03-15 11.18 11.24 11.07 11.22 0.0M
2023-03-14 11.53 11.53 11.47 11.47 0.0M
2023-03-13 11.19 11.42 11.19 11.40 0.0M
2023-03-10 11.42 11.42 11.42 11.42 0.0M
2023-03-09 11.65 11.65 11.55 11.56 0.0M
2023-03-08 11.52 11.52 11.52 11.52 0.0M
2023-03-07 11.89 11.89 11.89 11.89 0.0M
2023-03-06 12.03 12.12 12.03 12.07 0.0M
2023-03-03 12.05 12.10 12.04 12.10 0.0M
2023-03-02 11.90 11.92 11.90 11.92 0.0M
2023-03-01 12.16 12.19 12.15 12.15 0.0M
2023-02-24 12.10 12.19 12.10 12.19 0.0M
2023-02-22 12.08 12.08 12.01 12.01 0.0M
2023-02-21 12.01 12.01 12.01 12.01 0.0M
2023-02-17 12.16 12.19 12.16 12.19 0.0M
2023-02-16 12.15 12.15 12.13 12.13 0.0M
2023-02-15 12.19 12.19 12.19 12.19 0.0M
2023-02-14 12.19 12.32 12.19 12.31 0.0M
2023-02-13 11.97 12.26 11.97 12.26 0.0M
2023-02-10 12.01 12.01 12.00 12.00 0.0M
2023-02-07 12.46 12.62 12.43 12.58 0.0M
2023-02-06 12.84 12.84 12.77 12.77 0.0M
2023-02-03 12.90 12.90 12.87 12.87 0.0M
2023-02-02 13.02 13.22 13.02 13.18 0.0M
2023-02-01 12.56 12.84 12.56 12.84 0.0M
2023-01-31 12.47 12.47 12.45 12.45 0.0M
2023-01-30 12.52 12.52 12.52 12.52 0.0M
2023-01-27 12.43 12.59 12.43 12.59 0.0M
2023-01-26 12.50 12.54 12.37 12.37 0.0M
2023-01-25 12.55 12.55 12.53 12.53 0.0M
2023-01-24 12.54 12.56 12.53 12.56 0.0M
2023-01-23 12.48 12.53 12.48 12.51 0.0M
2023-01-20 12.43 12.44 12.43 12.44 0.0M
2023-01-19 12.39 12.39 12.34 12.34 0.0M
2023-01-18 12.53 12.54 12.47 12.47 0.0M
2023-01-17 12.41 12.44 12.41 12.43 0.0M
2023-01-13 12.46 12.46 12.46 12.46 0.0M
2023-01-12 12.30 12.62 12.30 12.59 0.0M
2023-01-11 12.06 12.06 12.04 12.06 0.0M
2023-01-10 11.95 11.95 11.92 11.92 0.0M
2023-01-09 12.12 12.20 12.03 12.03 0.0M
2023-01-06 11.67 11.96 11.67 11.94 0.0M
2023-01-05 11.71 11.82 11.70 11.76 0.1M
2023-01-04 11.58 11.66 11.43 11.43 1.0M
2023-01-03 11.22 11.26 11.05 11.14 0.3M