3232.TWO(3232.TWO)
3232.TWO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $20.00 | $20.05 | $19.80 | $20.00 | 23,008 |
| 10/13/2026 | $20.20 | $20.20 | $20.00 | $20.00 | 27,005 |
| 10/12/2026 | $19.90 | $20.10 | $19.90 | $19.95 | 73,379 |
| 10/8/2026 | $20.05 | $20.05 | $19.90 | $19.95 | 7,779 |
| 10/7/2026 | $20.15 | $20.20 | $19.85 | $19.85 | 25,233 |
| 10/6/2026 | $20.45 | $20.45 | $20.00 | $20.20 | 51,087 |
| 10/5/2026 | $20.60 | $20.60 | $20.25 | $20.25 | 17,268 |
| 10/2/2026 | $20.70 | $20.70 | $20.40 | $20.55 | 36,401 |
| 10/1/2026 | $21.00 | $21.00 | $20.70 | $20.70 | 14,263 |
| 9/30/2026 | $20.80 | $21.05 | $20.80 | $20.90 | 42,202 |
| 9/29/2026 | $21.10 | $21.10 | $20.80 | $20.80 | 57,801 |
| 9/24/2026 | $21.25 | $21.30 | $21.00 | $21.10 | 12,261 |
| 9/23/2026 | $21.05 | $21.85 | $21.05 | $21.20 | 31,378 |
| 9/22/2026 | $21.15 | $21.35 | $21.10 | $21.20 | 35,165 |
| 9/21/2026 | $21.35 | $21.35 | $20.70 | $21.20 | 56,066 |
| 9/20/2026 | $21.10 | $21.40 | $21.05 | $21.15 | 20,215 |
| 9/18/2026 | $21.10 | $21.40 | $21.05 | $21.15 | 31,215 |
| 9/17/2026 | $21.80 | $22.05 | $21.05 | $21.30 | 71,252 |
| 9/16/2026 | $22.30 | $22.70 | $21.55 | $21.75 | 364,239 |
| 9/15/2026 | $19.85 | $21.55 | $19.85 | $21.55 | 263,166 |
| 9/14/2026 | $19.50 | $19.60 | $19.45 | $19.60 | 17,056 |
| 9/11/2026 | $19.70 | $19.70 | $19.45 | $19.55 | 13,244 |
| 9/10/2026 | $19.50 | $19.60 | $19.50 | $19.50 | 3,354 |
| 9/9/2026 | $19.75 | $19.75 | $19.55 | $19.60 | 20,057 |
| 9/8/2026 | $19.85 | $19.85 | $19.60 | $19.70 | 20,012 |
| 9/7/2026 | $19.70 | $19.70 | $19.65 | $19.65 | 6,001 |
| 9/4/2026 | $19.60 | $19.60 | $19.60 | $19.60 | 5,011 |
| 9/3/2026 | $19.55 | $19.65 | $19.50 | $19.60 | 26,006 |
| 9/2/2026 | $19.80 | $19.80 | $19.55 | $19.65 | 15,025 |
| 9/1/2026 | $19.80 | $19.80 | $19.75 | $19.75 | 14,004 |
| 8/31/2026 | $19.75 | $19.95 | $19.45 | $19.65 | 25,018 |
| 8/28/2026 | $19.65 | $19.70 | $19.55 | $19.70 | 12,005 |
| 8/27/2026 | $19.80 | $19.80 | $19.65 | $19.70 | 11,001 |
| 8/26/2026 | $19.80 | $19.80 | $19.55 | $19.75 | 6,041 |
| 8/25/2026 | $19.90 | $19.90 | $19.40 | $19.70 | 27,002 |
| 8/24/2026 | $19.85 | $19.90 | $19.80 | $19.80 | 8,002 |
| 8/21/2026 | $19.95 | $19.95 | $19.70 | $19.90 | 4,061 |
| 8/20/2026 | $19.60 | $19.90 | $19.55 | $19.90 | 27,001 |
| 8/19/2026 | $19.45 | $19.50 | $19.45 | $19.50 | 6,010 |
| 8/18/2026 | $19.40 | $19.45 | $19.30 | $19.35 | 13,162 |
| 8/17/2026 | $19.60 | $19.60 | $19.20 | $19.45 | 14,134 |
| 8/14/2026 | $19.85 | $20.20 | $19.60 | $19.60 | 17,019 |
| 8/13/2026 | $19.90 | $20.35 | $19.80 | $20.00 | 40,138 |
| 8/12/2026 | $19.90 | $19.90 | $19.70 | $19.90 | 21,416 |
| 8/11/2026 | $19.60 | $19.95 | $19.60 | $19.70 | 20,053 |
| 8/10/2026 | $19.50 | $20.05 | $19.00 | $19.60 | 22,994 |
| 8/7/2026 | $19.60 | $19.60 | $19.40 | $19.55 | 8,005 |
| 8/6/2026 | $19.95 | $19.95 | $19.40 | $19.60 | 23,092 |
| 8/5/2026 | $19.65 | $20.00 | $19.60 | $19.60 | 45,372 |
| 8/4/2026 | $19.60 | $19.75 | $19.60 | $19.75 | 11,002 |
| 8/3/2026 | $19.80 | $19.80 | $19.40 | $19.60 | 15,025 |
| 7/31/2026 | $19.85 | $19.90 | $19.35 | $19.35 | 16,245 |
| 7/30/2026 | $19.65 | $20.25 | $19.00 | $19.30 | 118,069 |
| 7/29/2026 | $20.60 | $20.60 | $18.80 | $19.00 | 182,011 |
| 7/28/2026 | $20.80 | $20.80 | $20.00 | $20.55 | 30,004 |
| 7/27/2026 | $21.15 | $21.15 | $20.50 | $20.70 | 7,070 |
| 7/24/2026 | $20.85 | $21.20 | $20.75 | $20.75 | 42,032 |
| 7/23/2026 | $20.90 | $20.95 | $20.65 | $20.80 | 20,002 |
| 7/22/2026 | $21.15 | $21.15 | $20.70 | $20.95 | 65,061 |
| 7/21/2026 | $21.05 | $21.05 | $20.80 | $20.80 | 20,106 |
| 7/20/2026 | $21.15 | $21.15 | $20.20 | $20.80 | 55,214 |
| 7/17/2026 | $21.25 | $21.35 | $20.80 | $20.80 | 73,210 |
| 7/16/2026 | $21.55 | $21.55 | $21.20 | $21.40 | 88,195 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
