Tuesday Morning Corporation - TUEM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 14, 2023	0.38	0.53	0.53	0.53	0.35	212,304
February 13, 2023	0.43	0.45	0.45	0.48	0.4	143,906
February 10, 2023	0.48	0.51	0.51	0.59	0.48	28,549
February 09, 2023	0.55	0.55	0.55	0.55	0.55	3,312
February 08, 2023	0.58	0.57	0.57	0.58	0.55	7,067
February 07, 2023	0.58	0.55	0.55	0.58	0.53	18,750
February 06, 2023	0.48	0.58	0.58	0.6	0.48	20,064
February 03, 2023	0.54	0.61	0.61	0.63	0.54	31,206
February 02, 2023	0.54	0.56	0.56	0.59	0.54	5,970
February 01, 2023	0.51	0.54	0.54	0.57	0.51	8,599
January 31, 2023	0.53	0.53	0.53	0.53	0.45	17,279
January 30, 2023	0.55	0.54	0.54	0.57	0.51	12,167
January 27, 2023	0.53	0.57	0.57	0.57	0.46	76,281
January 26, 2023	0.53	0.53	0.53	0.53	0.46	8,445
January 25, 2023	0.53	0.53	0.53	0.58	0.5	19,046
January 24, 2023	0.48	0.5	0.5	0.52	0.48	14,954
January 23, 2023	0.55	0.5	0.5	0.55	0.45	62,412
January 20, 2023	0.55	0.55	0.55	0.62	0.46	68,677
January 19, 2023	0.57	0.55	0.55	0.63	0.55	24,165
January 18, 2023	0.64	0.63	0.63	0.66	0.55	24,983
January 17, 2023	0.5	0.57	0.57	0.64	0.46	46,537
January 13, 2023	0.51	0.46	0.46	0.51	0.45	47,106
January 12, 2023	0.53	0.51	0.51	0.6	0.48	84,046
January 11, 2023	0.7	0.56	0.56	0.76	0.52	139,345
January 10, 2023	0.61	0.75	0.75	0.84	0.6	234,648
January 09, 2023	0.43	0.62	0.62	0.73	0.37	236,266
January 06, 2023	0.46	0.43	0.43	0.48	0.36	148,221
January 05, 2023	0.46	0.49	0.49	0.53	0.43	139,066
January 04, 2023	0.51	0.5	0.5	0.61	0.4	148,741
January 03, 2023	0.45	0.52	0.52	0.67	0.36	926,690
December 30, 2022	0.89	0.69	0.69	0.95	0.66	8.41M
December 29, 2022	0.6	0.68	0.68	0.68	0.57	945,056
December 28, 2022	0.83	0.59	0.59	0.83	0.59	554,914
December 27, 2022	0.9	0.83	0.83	0.95	0.8	481,368
December 23, 2022	1.8	1.54	1.54	1.8	1.51	239,964
December 22, 2022	1.6	1.76	1.76	1.89	1.6	214,811
December 21, 2022	1.82	1.68	1.68	1.89	1.65	130,018
December 20, 2022	1.88	1.84	1.84	1.94	1.8	125,345
December 19, 2022	2	1.92	1.92	2.24	1.78	423,165
December 16, 2022	2.05	1.97	1.97	2.05	1.96	25,287
December 15, 2022	2.11	2.04	2.04	2.15	1.94	103,793
December 14, 2022	2.5	2.15	2.15	2.5	2.01	169,309
December 13, 2022	2.93	2.56	2.56	3	2.52	108,728
December 12, 2022	3.19	2.88	2.88	3.19	2.88	69,079
December 09, 2022	3.15	3.12	3.12	3.26	3.11	47,845
December 08, 2022	3.22	3.29	3.29	3.37	3.1	74,783
December 07, 2022	3.41	3.22	3.22	3.44	3.22	64,033
December 06, 2022	3.17	3.58	3.58	3.58	3.1	124,642
December 05, 2022	3.58	3.21	3.21	4.98	3	536,989
December 02, 2022	3.01	3.6	3.6	3.66	2.96	89,208
December 01, 2022	3.09	3	3	3.12	2.85	93,749
November 30, 2022	0.12	0.12	0.12	0.13	0.11	3.18M
November 29, 2022	0.14	0.15	0.15	0.17	0.13	3.05M
November 28, 2022	0.12	0.13	0.13	0.14	0.12	947,145
November 25, 2022	0.12	0.12	0.12	0.13	0.12	841,354
November 23, 2022	0.12	0.12	0.12	0.13	0.11	905,531
November 22, 2022	0.14	0.12	0.12	0.14	0.11	1.46M
November 21, 2022	0.15	0.14	0.14	0.15	0.13	565,123
November 18, 2022	0.14	0.14	0.14	0.14	0.13	479,350
November 17, 2022	0.14	0.14	0.14	0.15	0.14	1.15M

Tuesday Morning Corporation (TUEM) NASDAQ