TAKATA CORP UNSP ADR (TKTDY) Exchange: PINK
Data as of May 2, 2025
$0.41 ($-0.03) -6.80%
TAKATA CORP UNSP ADR - Daily Information
Click for more stock information on TAKATA CORP UNSP ADR.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.43 |
| Previous Close | $0.41 |
| High | $0.44 |
| Low | $0.41 |
| Adjusted Open | $0.43 |
| Previous Adjusted Close | $0.41 |
| Adjusted High | $0.44 |
| Adjusted Low | $0.41 |
About TAKATA CORP UNSP ADR (TKTDY)
DELISTED - No Description Available
Invest in TAKATA CORP UNSP ADR (TKTDY)
Historical Stock Data for TAKATA CORP UNSP ADR (TKTDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-27 | $0.43 | $0.44 | $0.41 | $0.41 | $0.41 | 26,402 |
| 2017-10-26 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 1,600 |
| 2017-10-25 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 2,000 |
| 2017-10-24 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2017-10-23 | $0.39 | $0.45 | $0.35 | $0.45 | $0.45 | 51,460 |
| 2017-10-20 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 350 |
| 2017-10-19 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 4,439 |
| 2017-10-18 | $0.35 | $0.39 | $0.35 | $0.35 | $0.35 | 7,543 |
| 2017-10-17 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2017-10-16 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 32,910 |
| 2017-10-13 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 800 |
| 2017-10-12 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2017-10-11 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2017-10-10 | $0.38 | $0.41 | $0.38 | $0.41 | $0.41 | 661 |
| 2017-10-09 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 40 |
| 2017-10-06 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2017-10-05 | $0.39 | $0.52 | $0.39 | $0.45 | $0.45 | 13,097 |
| 2017-10-04 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 940 |
| 2017-10-03 | $0.39 | $0.45 | $0.39 | $0.45 | $0.45 | 453 |
| 2017-10-02 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2017-09-29 | $0.54 | $0.54 | $0.45 | $0.45 | $0.45 | 825 |
| 2017-09-28 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
| 2017-09-27 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 130 |
| 2017-09-26 | $0.65 | $0.65 | $0.54 | $0.54 | $0.54 | 1,188 |
| 2017-09-25 | $0.49 | $0.55 | $0.44 | $0.45 | $0.45 | 45,735 |
| 2017-09-22 | $0.40 | $0.45 | $0.40 | $0.45 | $0.45 | 1,500 |
| 2017-09-21 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 1,000 |
| 2017-09-20 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2017-09-19 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2017-09-18 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 450 |
| 2017-09-15 | $0.37 | $0.45 | $0.37 | $0.45 | $0.45 | 4,713 |
| 2017-09-14 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 2,500 |
| 2017-09-13 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2017-09-12 | $0.35 | $0.50 | $0.35 | $0.50 | $0.50 | 12,933 |
| 2017-09-11 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 1,800 |
| 2017-09-08 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 0 |
| 2017-09-07 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 576 |
| 2017-09-06 | $0.34 | $0.50 | $0.34 | $0.48 | $0.48 | 6,523 |
| 2017-09-05 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 298 |
| 2017-09-01 | $0.51 | $0.51 | $0.45 | $0.50 | $0.50 | 5,432 |
| 2017-08-31 | $0.46 | $0.52 | $0.46 | $0.52 | $0.52 | 13,880 |
| 2017-08-30 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 2,500 |
| 2017-08-29 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 900 |
| 2017-08-28 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 713 |
| 2017-08-25 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 2 |
| 2017-08-24 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2017-08-23 | $0.50 | $0.50 | $0.41 | $0.41 | $0.41 | 10,000 |
| 2017-08-22 | $0.39 | $0.53 | $0.33 | $0.46 | $0.46 | 14,333 |
| 2017-08-21 | $0.51 | $0.56 | $0.33 | $0.55 | $0.55 | 42,374 |
| 2017-08-18 | $0.53 | $0.58 | $0.41 | $0.57 | $0.57 | 80,883 |
| 2017-08-17 | $0.52 | $0.53 | $0.40 | $0.40 | $0.40 | 9,063 |
| 2017-08-16 | $0.42 | $0.54 | $0.42 | $0.54 | $0.54 | 1,298 |
| 2017-08-15 | $0.33 | $0.55 | $0.33 | $0.55 | $0.55 | 850 |
| 2017-08-14 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 218 |
| 2017-08-11 | $0.50 | $0.56 | $0.37 | $0.37 | $0.37 | 27,300 |
| 2017-08-10 | $0.54 | $0.58 | $0.35 | $0.41 | $0.41 | 36,037 |
| 2017-08-09 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 135 |
| 2017-08-08 | $0.50 | $0.50 | $0.32 | $0.37 | $0.37 | 27,180 |
| 2017-08-07 | $0.50 | $0.50 | $0.35 | $0.36 | $0.36 | 9,233 |
| 2017-08-04 | $0.31 | $0.50 | $0.31 | $0.34 | $0.34 | 6,176 |
| 2017-08-03 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 20 |
| 2017-08-02 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 6,230 |
| 2017-08-01 | $0.30 | $0.59 | $0.30 | $0.58 | $0.58 | 11,844 |
| 2017-07-31 | $0.50 | $0.55 | $0.45 | $0.45 | $0.45 | 7,033 |
| 2017-07-28 | $0.55 | $0.55 | $0.48 | $0.49 | $0.49 | 8,000 |
| 2017-07-27 | $0.39 | $0.60 | $0.39 | $0.55 | $0.55 | 17,022 |
| 2017-07-26 | $0.33 | $0.39 | $0.32 | $0.39 | $0.39 | 73,083 |
| 2017-07-25 | $0.41 | $0.46 | $0.39 | $0.43 | $0.43 | 98,945 |
| 2017-07-24 | $0.48 | $0.65 | $0.48 | $0.59 | $0.59 | 72,906 |
| 2017-07-21 | $0.69 | $0.72 | $0.60 | $0.72 | $0.72 | 19,500 |
| 2017-07-20 | $0.74 | $0.87 | $0.68 | $0.87 | $0.87 | 21,850 |
| 2017-07-19 | $0.49 | $0.60 | $0.48 | $0.55 | $0.55 | 20,129 |
| 2017-07-18 | $0.90 | $0.90 | $0.60 | $0.68 | $0.68 | 27,481 |
| 2017-07-17 | $1.10 | $1.10 | $0.84 | $0.93 | $0.93 | 57,730 |
| 2017-07-14 | $1.46 | $1.47 | $0.75 | $1.10 | $1.10 | 137,347 |
| 2017-07-13 | $1.92 | $2.30 | $1.92 | $2.30 | $2.30 | 83,079 |
| 2017-07-12 | $1.26 | $1.35 | $1.26 | $1.31 | $1.31 | 19,787 |
| 2017-07-11 | $0.80 | $0.80 | $0.72 | $0.72 | $0.72 | 29,545 |
| 2017-07-10 | $0.64 | $0.64 | $0.57 | $0.62 | $0.62 | 8,587 |
| 2017-07-07 | $0.43 | $0.46 | $0.43 | $0.46 | $0.46 | 895 |
| 2017-07-06 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 12,080 |
| 2017-07-05 | $0.34 | $0.34 | $0.29 | $0.34 | $0.34 | 14,976 |
| 2017-07-03 | $0.57 | $0.57 | $0.50 | $0.50 | $0.50 | 10,446 |
| 2017-06-30 | $0.68 | $0.68 | $0.62 | $0.62 | $0.62 | 75,014 |
| 2017-06-29 | $0.68 | $0.79 | $0.62 | $0.71 | $0.71 | 183,152 |
| 2017-06-28 | $0.63 | $0.65 | $0.54 | $0.63 | $0.63 | 29,505 |
| 2017-06-27 | $1.49 | $1.49 | $1.00 | $1.11 | $1.11 | 55,000 |
| 2017-06-26 | $2.05 | $2.05 | $1.00 | $1.40 | $1.40 | 44,500 |
| 2017-06-23 | $2.89 | $3.26 | $2.82 | $3.15 | $3.15 | 49,905 |
| 2017-06-22 | $2.04 | $2.45 | $1.93 | $1.93 | $1.93 | 18,100 |
| 2017-06-21 | $1.89 | $2.70 | $1.89 | $2.25 | $2.25 | 74,136 |
| 2017-06-20 | $3.30 | $3.30 | $1.30 | $1.80 | $1.80 | 23,340 |
| 2017-06-19 | $4.18 | $4.20 | $3.50 | $3.85 | $3.85 | 10,108 |
| 2017-06-16 | $4.00 | $4.99 | $3.35 | $3.50 | $3.50 | 17,844 |
| 2017-06-15 | $8.59 | $8.65 | $7.07 | $7.86 | $7.86 | 23,199 |
| 2017-06-14 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 46 |
| 2017-06-13 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 49 |
| 2017-06-12 | $8.46 | $8.55 | $8.44 | $8.44 | $8.44 | 1,450 |
| 2017-06-09 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 4 |
| 2017-06-08 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2017-06-07 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 27 |
| 2017-06-06 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 111 |
| 2017-06-05 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 120 |
| 2017-06-02 | $8.72 | $8.72 | $8.71 | $8.71 | $8.71 | 335 |
| 2017-06-01 | $8.81 | $8.82 | $8.81 | $8.82 | $8.82 | 934 |
| 2017-05-31 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2017-05-30 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 46 |
| 2017-05-26 | $8.80 | $8.81 | $8.65 | $8.70 | $8.70 | 1,826 |
| 2017-05-25 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 50 |
| 2017-05-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2017-05-23 | $9.69 | $9.69 | $9.46 | $9.69 | $9.69 | 3,234 |
| 2017-05-22 | $10.00 | $10.50 | $9.88 | $10.30 | $10.30 | 15,512 |
| 2017-05-19 | $8.65 | $9.21 | $8.65 | $9.12 | $9.12 | 10,110 |
| 2017-05-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 200 |
| 2017-05-17 | $7.00 | $7.23 | $7.00 | $7.00 | $7.00 | 11,690 |
| 2017-05-16 | $7.18 | $7.18 | $7.01 | $7.01 | $7.01 | 12,320 |
| 2017-05-15 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2017-05-12 | $7.16 | $7.16 | $7.11 | $7.11 | $7.11 | 1,573 |
| 2017-05-11 | $7.17 | $7.23 | $7.17 | $7.23 | $7.23 | 600 |
| 2017-05-10 | $7.21 | $7.21 | $7.19 | $7.19 | $7.19 | 1,325 |
| 2017-05-09 | $7.19 | $7.25 | $7.19 | $7.25 | $7.25 | 980 |
| 2017-05-08 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 25 |
| 2017-05-05 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2017-05-04 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2017-05-03 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2017-05-02 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2017-05-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 96 |
| 2017-04-28 | $7.19 | $7.19 | $7.06 | $7.15 | $7.15 | 837 |
| 2017-04-27 | $7.55 | $7.58 | $7.04 | $7.04 | $7.04 | 41,432 |
| 2017-04-26 | $9.23 | $9.23 | $9.18 | $9.18 | $9.18 | 705 |
| 2017-04-25 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 190 |
| 2017-04-24 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 100 |
| 2017-04-21 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 1,305 |
| 2017-04-20 | $8.21 | $8.22 | $8.20 | $8.20 | $8.20 | 1,620 |
| 2017-04-19 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 10 |
| 2017-04-18 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 20 |
| 2017-04-17 | $8.17 | $8.17 | $8.08 | $8.17 | $8.17 | 1,100 |
| 2017-04-13 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-04-12 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-04-11 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-04-10 | $8.29 | $8.40 | $8.29 | $8.40 | $8.40 | 1,244 |
| 2017-04-07 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 1,642 |
| 2017-04-06 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 323 |
| 2017-04-05 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 200 |
| 2017-04-04 | $8.30 | $8.39 | $8.23 | $8.39 | $8.39 | 3,455 |
| 2017-04-03 | $8.48 | $8.60 | $8.48 | $8.60 | $8.60 | 1,000 |
| 2017-03-31 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2017-03-30 | $8.53 | $8.61 | $8.53 | $8.61 | $8.61 | 200 |
| 2017-03-29 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2017-03-28 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 300 |
| 2017-03-27 | $8.34 | $8.37 | $8.34 | $8.37 | $8.37 | 1,000 |
| 2017-03-24 | $8.40 | $8.70 | $8.40 | $8.55 | $8.55 | 2,600 |
| 2017-03-23 | $8.55 | $8.85 | $8.55 | $8.85 | $8.85 | 11,700 |
| 2017-03-22 | $8.26 | $8.28 | $8.26 | $8.28 | $8.28 | 400 |
| 2017-03-21 | $8.67 | $8.67 | $8.51 | $8.51 | $8.51 | 4,000 |
| 2017-03-20 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 200 |
| 2017-03-17 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 100 |
| 2017-03-16 | $9.47 | $9.47 | $9.37 | $9.37 | $9.37 | 2,700 |
| 2017-03-15 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2017-03-14 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2017-03-13 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 40,900 |
| 2017-03-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 20,600 |
| 2017-03-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-03-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-03-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-03-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-03-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 200 |
| 2017-03-02 | $9.65 | $9.88 | $9.50 | $9.88 | $9.88 | 52,700 |
| 2017-03-01 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 500 |
| 2017-02-28 | $9.93 | $9.93 | $9.65 | $9.68 | $9.68 | 1,000 |
| 2017-02-27 | $9.67 | $9.80 | $9.67 | $9.74 | $9.74 | 2,800 |
| 2017-02-24 | $9.54 | $9.57 | $9.54 | $9.57 | $9.57 | 5,500 |
| 2017-02-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 700 |
| 2017-02-22 | $9.47 | $9.50 | $9.47 | $9.50 | $9.50 | 600 |
| 2017-02-21 | $9.71 | $9.71 | $9.50 | $9.50 | $9.50 | 600 |
| 2017-02-17 | $9.54 | $9.54 | $9.51 | $9.51 | $9.51 | 5,300 |
| 2017-02-16 | $9.58 | $9.84 | $9.58 | $9.84 | $9.84 | 800 |
| 2017-02-15 | $9.80 | $9.80 | $9.68 | $9.68 | $9.68 | 1,200 |
| 2017-02-14 | $9.74 | $9.79 | $9.57 | $9.79 | $9.79 | 7,800 |
| 2017-02-13 | $9.00 | $9.26 | $9.00 | $9.11 | $9.11 | 2,500 |
| 2017-02-10 | $8.03 | $8.10 | $8.03 | $8.04 | $8.04 | 600 |
| 2017-02-09 | $8.00 | $8.01 | $7.99 | $8.01 | $8.01 | 500 |
| 2017-02-08 | $8.23 | $8.23 | $8.22 | $8.22 | $8.22 | 700 |
| 2017-02-07 | $8.12 | $8.30 | $8.00 | $8.00 | $8.00 | 11,100 |
| 2017-02-06 | $8.15 | $8.20 | $7.00 | $7.16 | $7.16 | 16,600 |
| 2017-02-03 | $9.60 | $9.60 | $9.43 | $9.43 | $9.43 | 2,200 |
| 2017-02-02 | $9.90 | $9.90 | $9.59 | $9.59 | $9.59 | 5,200 |
| 2017-02-01 | $9.66 | $9.91 | $9.66 | $9.90 | $9.90 | 6,238 |
| 2017-01-31 | $9.09 | $9.57 | $9.07 | $9.57 | $9.57 | 1,826 |
| 2017-01-30 | $9.64 | $9.87 | $9.64 | $9.69 | $9.69 | 2,697 |
| 2017-01-27 | $10.45 | $10.50 | $10.03 | $10.03 | $10.03 | 18,977 |
| 2017-01-26 | $11.45 | $12.85 | $11.45 | $12.76 | $12.76 | 22,550 |
| 2017-01-25 | $10.00 | $10.53 | $9.88 | $10.30 | $10.30 | 24,128 |
| 2017-01-24 | $8.00 | $8.55 | $8.00 | $8.35 | $8.35 | 28,348 |
| 2017-01-23 | $8.00 | $8.00 | $7.10 | $7.20 | $7.20 | 12,945 |
| 2017-01-20 | $9.65 | $9.65 | $8.00 | $9.05 | $9.05 | 38,148 |
| 2017-01-19 | $12.45 | $12.45 | $9.76 | $11.15 | $11.15 | 15,141 |
| 2017-01-18 | $15.47 | $15.47 | $15.04 | $15.47 | $15.47 | 8,678 |
| 2017-01-17 | $15.68 | $16.27 | $15.68 | $16.18 | $16.18 | 8,215 |
| 2017-01-13 | $19.17 | $20.50 | $19.17 | $20.50 | $20.50 | 4,746 |
| 2017-01-12 | $15.63 | $16.12 | $15.63 | $16.10 | $16.10 | 3,440 |
| 2017-01-11 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 130 |
| 2017-01-10 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2017-01-09 | $15.65 | $15.70 | $15.65 | $15.70 | $15.70 | 650 |
| 2017-01-06 | $15.86 | $16.01 | $15.55 | $16.01 | $16.01 | 3,807 |
| 2017-01-05 | $17.07 | $17.07 | $16.76 | $16.76 | $16.76 | 3,273 |
| 2017-01-04 | $16.90 | $18.85 | $16.65 | $18.22 | $18.22 | 14,874 |
| 2017-01-03 | $15.75 | $15.75 | $15.50 | $15.60 | $15.60 | 2,624 |
| 2016-12-30 | $14.03 | $16.50 | $14.03 | $15.75 | $15.75 | 12,962 |
| 2016-12-29 | $12.16 | $12.74 | $12.16 | $12.51 | $12.51 | 5,193 |
| 2016-12-28 | $10.20 | $10.42 | $10.15 | $10.42 | $10.42 | 387 |
| 2016-12-27 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 420 |
| 2016-12-23 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2016-12-22 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 30 |
| 2016-12-21 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2016-12-20 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 25 |
| 2016-12-19 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 50 |
| 2016-12-16 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2016-12-15 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 75 |
| 2016-12-14 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2016-12-13 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 335 |
| 2016-12-12 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 298 |
| 2016-12-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 500 |
| 2016-12-08 | $10.73 | $10.96 | $10.65 | $10.65 | $10.65 | 800 |
| 2016-12-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 160 |
| 2016-12-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2016-12-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 180 |
| 2016-12-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,300 |
| 2016-12-01 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 10 |
| 2016-11-30 | $10.42 | $10.45 | $10.18 | $10.45 | $10.45 | 2,293 |
| 2016-11-29 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 300 |
| 2016-11-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 656 |
| 2016-11-25 | $11.00 | $11.00 | $10.80 | $10.89 | $10.89 | 2,501 |
| 2016-11-23 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 700 |
| 2016-11-22 | $9.94 | $9.94 | $9.55 | $9.55 | $9.55 | 1,107 |
| 2016-11-21 | $8.29 | $9.54 | $8.29 | $9.37 | $9.37 | 3,525 |
| 2016-11-18 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2016-11-17 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2016-11-16 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 1,906 |
| 2016-11-15 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2016-11-14 | $7.10 | $7.10 | $7.09 | $7.09 | $7.09 | 600 |
| 2016-11-11 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 1,840 |
| 2016-11-10 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2016-11-09 | $7.41 | $7.48 | $7.16 | $7.48 | $7.48 | 2,750 |
| 2016-11-08 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 600 |
| 2016-11-07 | $6.65 | $6.96 | $6.65 | $6.96 | $6.96 | 8,160 |
| 2016-11-04 | $6.51 | $6.65 | $6.51 | $6.65 | $6.65 | 2,750 |
| 2016-11-03 | $6.50 | $6.50 | $5.05 | $6.20 | $6.20 | 13,694 |
| 2016-11-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2016-11-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 164 |
| 2016-10-31 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2016-10-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2016-10-27 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 7 |
| 2016-10-26 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 15 |
| 2016-10-25 | $7.14 | $7.14 | $6.75 | $6.75 | $6.75 | 1,600 |
| 2016-10-24 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 25 |
| 2016-10-21 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 100 |
| 2016-10-20 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2016-10-19 | $6.91 | $6.94 | $6.91 | $6.94 | $6.94 | 1,300 |
| 2016-10-18 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 237 |
| 2016-10-17 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2016-10-14 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2016-10-13 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 300 |
| 2016-10-12 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2016-10-11 | $6.65 | $6.71 | $6.62 | $6.62 | $6.62 | 747 |
| 2016-10-10 | $7.08 | $7.08 | $7.06 | $7.06 | $7.06 | 818 |
| 2016-10-07 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2016-10-06 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2016-10-05 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 1,420 |
| 2016-10-04 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-10-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-30 | $6.77 | $6.80 | $6.77 | $6.80 | $6.80 | 2,350 |
| 2016-09-29 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 665 |
| 2016-09-28 | $6.90 | $7.20 | $6.90 | $7.20 | $7.20 | 1,040 |
| 2016-09-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 10 |
| 2016-09-26 | $6.91 | $6.96 | $6.82 | $6.85 | $6.85 | 9,579 |
| 2016-09-23 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 2,204 |
| 2016-09-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-09-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 5 |
| 2016-09-20 | $7.48 | $7.50 | $7.25 | $7.50 | $7.50 | 2,035 |
| 2016-09-19 | $8.46 | $8.78 | $8.46 | $8.50 | $8.50 | 2,215 |
| 2016-09-16 | $8.41 | $8.52 | $8.30 | $8.49 | $8.49 | 2,300 |
| 2016-09-15 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 115 |
| 2016-09-14 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2016-09-13 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2016-09-12 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 200 |
| 2016-09-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2016-09-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 315 |
| 2016-09-07 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 1,000 |
| 2016-09-06 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 100 |
| 2016-09-02 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 127 |
| 2016-09-01 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 40 |
| 2016-08-31 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2016-08-30 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 191 |
| 2016-08-29 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2016-08-26 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 53 |
| 2016-08-25 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 689 |
| 2016-08-24 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 46 |
| 2016-08-23 | $8.15 | $8.15 | $8.13 | $8.13 | $8.13 | 1,225 |
| 2016-08-22 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2016-08-19 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 965 |
| 2016-08-18 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 2,266 |
| 2016-08-17 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 1,000 |
| 2016-08-16 | $8.19 | $8.23 | $8.19 | $8.23 | $8.23 | 2,060 |
| 2016-08-15 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 2,580 |
| 2016-08-12 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 1,450 |
| 2016-08-11 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 1,000 |
| 2016-08-10 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2016-08-09 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 20 |
| 2016-08-08 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 105 |
| 2016-08-05 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 240 |
| 2016-08-04 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2016-08-03 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2016-08-02 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2016-08-01 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2016-07-29 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2016-07-28 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 400 |
| 2016-07-27 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2016-07-26 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 681 |
| 2016-07-25 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 100 |
| 2016-07-22 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 359 |
| 2016-07-21 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2016-07-20 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 100 |
| 2016-07-19 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 371 |
| 2016-07-18 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 5 |
| 2016-07-15 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 25 |
| 2016-07-14 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2016-07-13 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1,100 |
| 2016-07-12 | $7.47 | $7.47 | $7.18 | $7.20 | $7.20 | 2,855 |
| 2016-07-11 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2016-07-08 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 535 |
| 2016-07-07 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 107 |
| 2016-07-06 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2016-07-05 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2016-07-01 | $7.31 | $7.31 | $7.30 | $7.30 | $7.30 | 920 |
| 2016-06-30 | $7.44 | $7.66 | $7.44 | $7.66 | $7.66 | 1,250 |
| 2016-06-29 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 30 |
| 2016-06-28 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 27 |
| 2016-06-27 | $7.25 | $7.25 | $7.23 | $7.23 | $7.23 | 300 |
| 2016-06-24 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 130 |
| 2016-06-23 | $7.70 | $7.96 | $7.70 | $7.96 | $7.96 | 630 |
| 2016-06-22 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 15 |
| 2016-06-21 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 800 |
| 2016-06-20 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2016-06-17 | $7.69 | $7.82 | $7.45 | $7.45 | $7.45 | 1,140 |
| 2016-06-16 | $7.18 | $7.18 | $7.13 | $7.13 | $7.13 | 3,228 |
| 2016-06-15 | $7.22 | $7.69 | $7.22 | $7.69 | $7.69 | 1,772 |
| 2016-06-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 25 |
| 2016-06-13 | $7.83 | $7.99 | $7.83 | $7.90 | $7.90 | 2,661 |
| 2016-06-10 | $7.91 | $7.91 | $7.70 | $7.85 | $7.85 | 4,040 |
| 2016-06-09 | $7.85 | $7.99 | $7.85 | $7.99 | $7.99 | 1,187 |
| 2016-06-08 | $8.28 | $8.54 | $8.28 | $8.36 | $8.36 | 4,700 |
| 2016-06-07 | $8.33 | $8.33 | $8.10 | $8.10 | $8.10 | 2,249 |
| 2016-06-06 | $8.08 | $8.08 | $7.98 | $7.98 | $7.98 | 3,890 |
| 2016-06-03 | $8.32 | $8.32 | $8.30 | $8.30 | $8.30 | 976 |
| 2016-06-02 | $8.05 | $9.00 | $8.05 | $8.42 | $8.42 | 6,778 |
| 2016-06-01 | $8.45 | $8.45 | $8.15 | $8.15 | $8.15 | 615 |
| 2016-05-31 | $8.20 | $8.40 | $8.20 | $8.30 | $8.30 | 2,778 |
| 2016-05-27 | $7.86 | $7.86 | $7.56 | $7.71 | $7.71 | 3,119 |
| 2016-05-26 | $8.35 | $9.50 | $8.35 | $9.23 | $9.23 | 12,629 |
| 2016-05-25 | $7.05 | $7.46 | $7.05 | $7.46 | $7.46 | 3,850 |
| 2016-05-24 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2016-05-23 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2016-05-20 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2016-05-19 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2016-05-18 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 150 |
| 2016-05-17 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 160 |
| 2016-05-16 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 232 |
| 2016-05-13 | $6.36 | $6.36 | $5.83 | $5.87 | $5.87 | 850 |
| 2016-05-12 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 5,596 |
| 2016-05-11 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2016-05-10 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 961 |
| 2016-05-09 | $6.49 | $6.49 | $5.80 | $5.80 | $5.80 | 3,733 |
| 2016-05-06 | $6.55 | $6.55 | $6.49 | $6.49 | $6.49 | 510 |
| 2016-05-05 | $6.65 | $6.66 | $6.45 | $6.66 | $6.66 | 800 |
| 2016-05-04 | $6.72 | $6.72 | $6.50 | $6.65 | $6.65 | 5,811 |
| 2016-05-03 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2016-05-02 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 40 |
| 2016-04-29 | $7.90 | $7.92 | $7.90 | $7.92 | $7.92 | 257 |
| 2016-04-28 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2016-04-27 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2016-04-26 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 270 |
| 2016-04-25 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2016-04-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 1,000 |
| 2016-04-21 | $7.18 | $7.60 | $7.18 | $7.60 | $7.60 | 225 |
| 2016-04-20 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2016-04-19 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 100 |
| 2016-04-18 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 140 |
| 2016-04-15 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2016-04-14 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2016-04-13 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 324 |
| 2016-04-12 | $7.36 | $7.44 | $7.36 | $7.44 | $7.44 | 600 |
| 2016-04-11 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2016-04-08 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2016-04-07 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 100 |
| 2016-04-06 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1 |
| 2016-04-05 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 50 |
| 2016-04-04 | $7.30 | $7.30 | $7.25 | $7.25 | $7.25 | 614 |
| 2016-04-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 226 |
| 2016-03-31 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 138 |
| 2016-03-30 | $7.32 | $7.51 | $7.32 | $7.40 | $7.40 | 11,466 |
| 2016-03-29 | $9.24 | $9.32 | $9.24 | $9.32 | $9.32 | 704 |
| 2016-03-28 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 500 |
| 2016-03-24 | $8.37 | $9.34 | $8.37 | $9.34 | $9.34 | 493 |
| 2016-03-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2016-03-22 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 1,326 |
| 2016-03-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 101 |
| 2016-03-18 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 100 |
| 2016-03-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2016-03-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2016-03-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2016-03-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2016-03-11 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 200 |
| 2016-03-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2016-03-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 244 |
| 2016-03-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2016-03-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 100 |
| 2016-03-04 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2016-03-03 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 60 |
| 2016-03-02 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 100 |
| 2016-03-01 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 85 |
| 2016-02-29 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2016-02-26 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 465 |
| 2016-02-25 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 80 |
| 2016-02-24 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2016-02-23 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2016-02-22 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 100 |
| 2016-02-19 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 21 |
| 2016-02-18 | $8.83 | $9.59 | $8.83 | $9.59 | $9.59 | 383 |
| 2016-02-17 | $8.52 | $8.52 | $8.50 | $8.50 | $8.50 | 670 |
| 2016-02-16 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 2,500 |
| 2016-02-12 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 45 |
| 2016-02-11 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 118 |
| 2016-02-10 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2016-02-09 | $8.65 | $8.67 | $8.65 | $8.67 | $8.67 | 662 |
| 2016-02-08 | $8.78 | $8.86 | $8.78 | $8.86 | $8.86 | 528 |
| 2016-02-05 | $8.79 | $9.05 | $8.79 | $8.79 | $8.79 | 715 |
| 2016-02-04 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 176 |
| 2016-02-03 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 100 |
| 2016-02-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-02-01 | $10.10 | $10.10 | $9.90 | $9.90 | $9.90 | 1,523 |
| 2016-01-29 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2016-01-28 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,193 |
| 2016-01-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,000 |
| 2016-01-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2016-01-25 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 150 |
| 2016-01-22 | $11.17 | $11.18 | $10.94 | $10.94 | $10.94 | 2,659 |
| 2016-01-21 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2016-01-20 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 400 |
| 2016-01-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-01-15 | $12.61 | $12.61 | $12.00 | $12.00 | $12.00 | 749 |
| 2016-01-14 | $12.99 | $13.20 | $12.98 | $13.20 | $13.20 | 2,825 |
| 2016-01-13 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2016-01-12 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2016-01-11 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2016-01-08 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2016-01-07 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2016-01-06 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2016-01-05 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2016-01-04 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2015-12-31 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2015-12-30 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 77 |
| 2015-12-29 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 822 |
| 2015-12-28 | $12.93 | $12.94 | $12.93 | $12.94 | $12.94 | 822 |
| 2015-12-24 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 673 |
| 2015-12-23 | $13.34 | $13.34 | $13.33 | $13.33 | $13.33 | 673 |
| 2015-12-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 225 |
| 2015-12-21 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2015-12-18 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2015-12-17 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 406 |
| 2015-12-16 | $13.86 | $13.89 | $13.86 | $13.89 | $13.89 | 406 |
| 2015-12-15 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 37 |
| 2015-12-14 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2015-12-11 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 66 |
| 2015-12-10 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2015-12-09 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 84 |
| 2015-12-08 | $13.64 | $13.68 | $13.64 | $13.68 | $13.68 | 339 |
| 2015-12-07 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 392 |
| 2015-12-04 | $14.47 | $14.47 | $14.10 | $14.10 | $14.10 | 13,120 |
| 2015-12-03 | $15.10 | $15.10 | $15.00 | $15.00 | $15.00 | 325 |
| 2015-12-02 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 485 |
| 2015-12-01 | $14.73 | $14.73 | $14.69 | $14.69 | $14.69 | 485 |
| 2015-11-30 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 63 |
| 2015-11-27 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 350 |
| 2015-11-25 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 315 |
| 2015-11-24 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 20 |
| 2015-11-23 | $14.12 | $14.50 | $13.60 | $13.60 | $13.60 | 2,243 |
| 2015-11-20 | $14.11 | $14.11 | $14.10 | $14.10 | $14.10 | 800 |
| 2015-11-19 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 100 |
| 2015-11-18 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 2,095 |
| 2015-11-17 | $14.05 | $14.05 | $13.99 | $13.99 | $13.99 | 2,095 |
| 2015-11-16 | $14.07 | $14.12 | $14.07 | $14.09 | $14.09 | 0 |
| 2015-11-13 | $14.07 | $14.12 | $14.07 | $14.09 | $14.09 | 1,113 |
| 2015-11-12 | $14.22 | $14.22 | $14.15 | $14.15 | $14.15 | 687 |
| 2015-11-11 | $13.56 | $13.56 | $13.28 | $13.46 | $13.46 | 0 |
| 2015-11-10 | $13.56 | $13.56 | $13.28 | $13.46 | $13.46 | 1,391 |
| 2015-11-09 | $13.50 | $13.74 | $13.49 | $13.50 | $13.50 | 4,700 |
| 2015-11-06 | $13.56 | $14.15 | $13.56 | $13.75 | $13.75 | 1,531 |
| 2015-11-05 | $15.26 | $15.26 | $13.16 | $13.16 | $13.16 | 6,920 |
| 2015-11-04 | $19.80 | $19.80 | $19.18 | $19.18 | $19.18 | 3,750 |
| 2015-11-03 | $23.34 | $24.10 | $23.00 | $23.00 | $23.00 | 7,784 |
| 2015-11-02 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2015-10-30 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2015-10-29 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2015-10-28 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2015-10-27 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2015-10-26 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2015-10-23 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2015-10-22 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2015-10-21 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2015-10-20 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2015-10-19 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 1,000 |
| 2015-10-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2015-10-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2015-10-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2015-10-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 537 |
| 2015-10-12 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2015-10-09 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2015-10-08 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2015-10-07 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2015-10-06 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 1,000 |
| 2015-10-05 | $22.27 | $22.50 | $22.27 | $22.39 | $22.39 | 1,937 |
| 2015-10-02 | $20.84 | $20.84 | $20.64 | $20.64 | $20.64 | 0 |
| 2015-10-01 | $20.84 | $20.84 | $20.64 | $20.64 | $20.64 | 0 |
| 2015-09-30 | $20.84 | $20.84 | $20.64 | $20.64 | $20.64 | 0 |
| 2015-09-29 | $20.84 | $20.84 | $20.64 | $20.64 | $20.64 | 0 |
| 2015-09-28 | $20.84 | $20.84 | $20.64 | $20.64 | $20.64 | 347 |
| 2015-09-25 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2015-09-24 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 700 |
| 2015-09-23 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2015-09-22 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2015-09-21 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2015-09-18 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2015-09-17 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2015-09-16 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 500 |
| 2015-09-15 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2015-09-14 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2015-09-11 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2015-09-10 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2015-09-09 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2015-09-08 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2015-09-04 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2015-09-03 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2015-09-02 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2015-09-01 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2015-08-31 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2015-08-28 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2015-08-27 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 100 |
| 2015-08-26 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 120 |
| 2015-08-25 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 1,057 |
| 2015-08-24 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 140 |
| 2015-08-21 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2015-08-20 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2015-08-19 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 400 |
| 2015-08-18 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 200 |
| 2015-08-17 | $21.75 | $21.75 | $21.63 | $21.63 | $21.63 | 0 |
| 2015-08-14 | $21.75 | $21.75 | $21.63 | $21.63 | $21.63 | 0 |
| 2015-08-13 | $21.75 | $21.75 | $21.63 | $21.63 | $21.63 | 401 |
| 2015-08-12 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2015-08-11 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 200 |
| 2015-08-10 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 201 |
TAKATA CORP UNSP ADR (TKTDY) News Headlines
Recent TAKATA CORP UNSP ADR (TKTDY) News
Similar Companies to TAKATA CORP UNSP ADR (TKTDY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |