3379.TWO(3379.TWO)
3379.TWO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $28.70 | $28.70 | $26.70 | $26.95 | 42,725 |
| 10/13/2026 | $26.50 | $26.55 | $26.25 | $26.40 | 51,301 |
| 10/12/2026 | $27.30 | $27.30 | $26.20 | $26.70 | 33,332 |
| 10/8/2026 | $27.70 | $27.70 | $27.15 | $27.30 | 45,611 |
| 10/7/2026 | $28.30 | $28.30 | $27.20 | $27.30 | 56,210 |
| 10/6/2026 | $27.70 | $27.70 | $27.35 | $27.50 | 34,387 |
| 10/5/2026 | $28.35 | $28.45 | $27.50 | $27.70 | 41,183 |
| 10/2/2026 | $27.70 | $27.85 | $27.35 | $27.80 | 29,922 |
| 10/1/2026 | $27.30 | $27.85 | $27.30 | $27.60 | 47,199 |
| 9/30/2026 | $27.60 | $27.85 | $27.35 | $27.70 | 39,807 |
| 9/29/2026 | $26.85 | $27.55 | $26.70 | $27.30 | 60,824 |
| 9/24/2026 | $27.10 | $27.55 | $27.00 | $27.25 | 17,148 |
| 9/23/2026 | $28.20 | $28.25 | $27.15 | $27.50 | 48,238 |
| 9/22/2026 | $28.05 | $28.40 | $27.50 | $27.50 | 83,157 |
| 9/21/2026 | $27.30 | $28.50 | $27.00 | $28.30 | 140,114 |
| 9/18/2026 | $27.20 | $27.60 | $27.20 | $27.30 | 43,616 |
| 9/17/2026 | $27.60 | $28.00 | $27.20 | $27.30 | 33,035 |
| 9/16/2026 | $26.95 | $27.70 | $26.95 | $27.60 | 42,578 |
| 9/15/2026 | $26.90 | $27.30 | $26.85 | $26.95 | 40,868 |
| 9/14/2026 | $26.80 | $27.30 | $26.00 | $27.10 | 59,583 |
| 9/11/2026 | $26.90 | $27.15 | $26.50 | $26.80 | 64,346 |
| 9/10/2026 | $26.80 | $27.25 | $26.80 | $26.90 | 116,832 |
| 9/9/2026 | $28.20 | $28.30 | $28.00 | $28.00 | 51,584 |
| 9/8/2026 | $28.35 | $28.35 | $27.75 | $28.10 | 45,724 |
| 9/7/2026 | $28.35 | $28.70 | $28.00 | $28.15 | 86,611 |
| 9/4/2026 | $28.60 | $28.60 | $28.05 | $28.15 | 78,772 |
| 9/3/2026 | $29.30 | $29.75 | $28.50 | $28.50 | 95,014 |
| 9/2/2026 | $28.25 | $29.15 | $28.25 | $29.10 | 20,758 |
| 9/1/2026 | $29.40 | $29.40 | $28.90 | $29.15 | 46,765 |
| 8/31/2026 | $29.25 | $29.70 | $28.70 | $28.80 | 149,749 |
| 8/28/2026 | $30.10 | $30.20 | $29.25 | $29.25 | 124,176 |
| 8/27/2026 | $29.65 | $30.30 | $29.65 | $29.80 | 129,404 |
| 8/26/2026 | $29.15 | $29.65 | $29.15 | $29.50 | 97,668 |
| 8/25/2026 | $29.20 | $29.20 | $28.55 | $28.95 | 114,218 |
| 8/24/2026 | $29.00 | $29.90 | $29.00 | $29.20 | 86,834 |
| 8/21/2026 | $29.20 | $29.20 | $28.75 | $28.85 | 58,152 |
| 8/20/2026 | $29.45 | $29.55 | $29.00 | $29.25 | 89,524 |
| 8/19/2026 | $29.35 | $29.80 | $28.50 | $29.10 | 131,746 |
| 8/18/2026 | $29.95 | $29.95 | $28.80 | $29.50 | 136,727 |
| 8/17/2026 | $30.00 | $30.90 | $29.45 | $29.55 | 319,748 |
| 8/14/2026 | $30.00 | $30.00 | $29.25 | $29.65 | 117,674 |
| 8/13/2026 | $29.80 | $30.50 | $29.55 | $29.65 | 260,266 |
| 8/12/2026 | $30.00 | $30.50 | $29.55 | $29.55 | 255,912 |
| 8/11/2026 | $30.20 | $30.55 | $29.30 | $29.60 | 315,801 |
| 8/10/2026 | $30.50 | $31.60 | $28.85 | $30.40 | 1.08M |
| 8/7/2026 | $27.50 | $29.95 | $27.30 | $29.95 | 645,561 |
| 8/6/2026 | $26.75 | $27.35 | $26.35 | $27.25 | 116,595 |
| 8/5/2026 | $26.50 | $27.00 | $26.50 | $26.75 | 162,555 |
| 8/4/2026 | $25.50 | $26.10 | $25.40 | $26.10 | 87,067 |
| 8/3/2026 | $25.05 | $25.65 | $24.85 | $25.50 | 148,226 |
| 7/31/2026 | $24.70 | $25.50 | $24.70 | $25.00 | 165,761 |
| 7/30/2026 | $24.30 | $25.90 | $24.00 | $24.00 | 223,349 |
| 7/29/2026 | $25.50 | $26.95 | $24.35 | $24.90 | 487,324 |
| 7/28/2026 | $29.00 | $29.00 | $26.90 | $26.90 | 212,175 |
| 7/27/2026 | $29.95 | $30.80 | $29.00 | $29.25 | 92,983 |
| 7/24/2026 | $31.20 | $31.30 | $30.50 | $31.15 | 75,778 |
| 7/23/2026 | $32.55 | $32.55 | $30.65 | $30.70 | 93,991 |
| 7/22/2026 | $31.80 | $32.00 | $31.60 | $31.65 | 115,225 |
| 7/21/2026 | $30.95 | $32.60 | $30.90 | $31.60 | 151,789 |
| 7/20/2026 | $31.00 | $31.45 | $29.80 | $30.00 | 158,015 |
| 7/17/2026 | $32.60 | $32.95 | $31.00 | $31.00 | 231,621 |
| 7/16/2026 | $32.95 | $33.25 | $32.70 | $32.85 | 70,645 |
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
