6109.TWO(6109.TWO)
6109.TWO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $10.20 | $10.30 | $10.20 | $10.25 | 53,021 |
| 10/13/2026 | $10.15 | $10.30 | $10.10 | $10.20 | 167,356 |
| 10/12/2026 | $10.00 | $10.35 | $10.00 | $10.20 | 95,211 |
| 10/8/2026 | $10.40 | $10.50 | $10.30 | $10.50 | 44,739 |
| 10/7/2026 | $10.20 | $10.35 | $10.20 | $10.30 | 99,722 |
| 10/6/2026 | $10.30 | $10.40 | $10.30 | $10.30 | 67,500 |
| 10/5/2026 | $10.45 | $10.50 | $10.35 | $10.40 | 54,799 |
| 10/2/2026 | $10.55 | $10.55 | $10.35 | $10.35 | 125,374 |
| 10/1/2026 | $10.55 | $10.60 | $10.40 | $10.45 | 59,491 |
| 9/30/2026 | $10.50 | $10.65 | $10.50 | $10.55 | 132,178 |
| 9/29/2026 | $10.40 | $10.40 | $10.25 | $10.35 | 128,360 |
| 9/24/2026 | $10.55 | $10.55 | $10.40 | $10.45 | 36,016 |
| 9/23/2026 | $10.40 | $10.50 | $10.30 | $10.50 | 97,122 |
| 9/22/2026 | $10.50 | $10.55 | $10.30 | $10.50 | 80,504 |
| 9/21/2026 | $10.35 | $10.50 | $10.35 | $10.50 | 110,869 |
| 9/18/2026 | $10.35 | $10.60 | $10.20 | $10.40 | 65,890 |
| 9/17/2026 | $10.35 | $10.50 | $10.30 | $10.45 | 113,207 |
| 9/16/2026 | $10.45 | $10.45 | $10.30 | $10.35 | 178,526 |
| 9/15/2026 | $10.75 | $10.75 | $10.40 | $10.45 | 156,422 |
| 9/14/2026 | $10.50 | $10.65 | $10.45 | $10.60 | 57,962 |
| 9/11/2026 | $10.65 | $10.70 | $10.50 | $10.65 | 99,705 |
| 9/10/2026 | $10.55 | $11.40 | $10.55 | $10.75 | 143,858 |
| 9/9/2026 | $10.60 | $10.75 | $10.55 | $10.65 | 131,205 |
| 9/8/2026 | $10.70 | $10.80 | $10.60 | $10.75 | 140,028 |
| 9/7/2026 | $10.80 | $10.85 | $10.70 | $10.85 | 113,251 |
| 9/4/2026 | $10.80 | $10.95 | $10.70 | $10.95 | 85,910 |
| 9/3/2026 | $10.90 | $10.90 | $10.75 | $10.90 | 72,501 |
| 9/2/2026 | $11.10 | $11.10 | $10.75 | $11.00 | 94,778 |
| 9/1/2026 | $10.90 | $10.95 | $10.75 | $10.90 | 100,985 |
| 8/31/2026 | $11.00 | $11.00 | $10.85 | $10.90 | 62,620 |
| 8/28/2026 | $10.95 | $10.95 | $10.80 | $10.90 | 61,939 |
| 8/27/2026 | $10.85 | $10.95 | $10.80 | $10.95 | 74,406 |
| 8/26/2026 | $10.75 | $10.90 | $10.75 | $10.85 | 96,757 |
| 8/25/2026 | $10.85 | $10.85 | $10.70 | $10.75 | 54,116 |
| 8/24/2026 | $10.75 | $10.90 | $10.70 | $10.75 | 67,142 |
| 8/21/2026 | $10.80 | $10.95 | $10.75 | $10.75 | 187,240 |
| 8/20/2026 | $11.10 | $11.15 | $10.95 | $11.00 | 40,692 |
| 8/19/2026 | $10.80 | $11.10 | $10.75 | $11.10 | 48,519 |
| 8/18/2026 | $10.80 | $11.10 | $10.80 | $11.10 | 112,127 |
| 8/17/2026 | $11.20 | $11.20 | $11.05 | $11.15 | 16,645 |
| 8/14/2026 | $11.20 | $11.20 | $10.85 | $11.20 | 263,394 |
| 8/13/2026 | $11.05 | $11.25 | $11.05 | $11.20 | 166,391 |
| 8/12/2026 | $11.40 | $11.40 | $10.90 | $11.15 | 126,534 |
| 8/11/2026 | $11.25 | $11.50 | $10.95 | $11.20 | 81,151 |
| 8/10/2026 | $11.25 | $11.35 | $11.00 | $11.20 | 136,180 |
| 8/7/2026 | $10.75 | $11.10 | $10.75 | $11.05 | 101,826 |
| 8/6/2026 | $11.05 | $11.05 | $10.80 | $10.90 | 115,220 |
| 8/5/2026 | $11.10 | $11.10 | $10.90 | $11.05 | 56,574 |
| 8/4/2026 | $10.80 | $11.20 | $10.80 | $11.05 | 241,293 |
| 8/3/2026 | $11.60 | $11.60 | $10.45 | $11.20 | 1.48M |
| 7/31/2026 | $11.50 | $11.85 | $11.45 | $11.60 | 94,233 |
| 7/30/2026 | $11.20 | $11.45 | $11.20 | $11.35 | 119,447 |
| 7/29/2026 | $11.60 | $11.60 | $10.85 | $11.20 | 269,338 |
| 7/28/2026 | $12.00 | $12.00 | $11.50 | $11.65 | 157,015 |
| 7/27/2026 | $11.60 | $11.90 | $11.60 | $11.90 | 86,978 |
| 7/24/2026 | $11.45 | $11.80 | $11.45 | $11.80 | 92,203 |
| 7/23/2026 | $11.95 | $11.95 | $11.65 | $11.80 | 97,461 |
| 7/22/2026 | $11.95 | $11.95 | $11.65 | $11.85 | 67,716 |
| 7/21/2026 | $11.80 | $11.80 | $11.55 | $11.65 | 115,305 |
| 7/20/2026 | $11.75 | $11.75 | $11.25 | $11.60 | 128,126 |
| 7/17/2026 | $12.00 | $12.25 | $11.60 | $11.75 | 349,748 |
| 7/16/2026 | $12.80 | $12.80 | $12.15 | $12.20 | 222,612 |
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
