Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Tin

(TINM)
Sector: n/a
$66.25
$0.80 1.21
Last updated: 16:54:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $66.33 $66.33 $66.20 $66.25 1,640
16/01/2025 $66.52 $66.68 $65.46 $65.94 110
15/01/2025 $65.26 $65.94 $65.26 $65.94 304
14/01/2025 $66.37 $66.37 $66.24 $66.24 20
13/01/2025 $67.11 $67.11 $66.54 $66.54 55
10/01/2025 $66.70 $66.74 $66.49 $66.59 202
09/01/2025 $66.96 $66.96 $66.50 $66.50 98
08/01/2025 $65.57 $66.97 $66.82 $66.82 0
07/01/2025 $65.57 $66.76 $65.65 $66.75 0
06/01/2025 $65.57 $65.57 $65.12 $65.19 39
03/01/2025 $63.81 $64.80 $64.27 $64.79 2
02/01/2025 $63.81 $64.94 $63.55 $63.65 1,101
01/01/2025 $64.93 $65.67 $64.45 $64.97 0
31/12/2024 $64.93 $65.67 $64.45 $64.97 0
30/12/2024 $64.93 $65.16 $64.93 $65.16 11
27/12/2024 $64.05 $65.33 $63.40 $64.19 0
26/12/2024 $64.05 $64.15 $64.05 $64.14 16
25/12/2024 $64.05 $64.15 $64.05 $64.14 16
24/12/2024 $64.05 $64.15 $64.05 $64.14 16
23/12/2024 $64.76 $64.93 $63.39 $63.56 0
20/12/2024 $64.76 $63.97 $63.83 $63.97 0
19/12/2024 $64.76 $64.86 $63.00 $63.29 0
18/12/2024 $64.76 $64.86 $64.76 $64.86 100
17/12/2024 $64.53 $64.68 $64.51 $64.68 301
16/12/2024 $67.45 $65.69 $64.45 $65.03 0
13/12/2024 $67.45 $66.26 $64.70 $64.85 0
12/12/2024 $67.45 $67.45 $66.00 $66.00 100
11/12/2024 $66.37 $66.80 $66.11 $66.80 6
10/12/2024 $65.94 $66.58 $66.22 $66.22 0
09/12/2024 $65.94 $66.65 $64.94 $66.50 15
06/12/2024 $64.65 $64.89 $64.65 $64.89 1
05/12/2024 $65.08 $65.34 $65.05 $65.04 30
04/12/2024 $64.54 $64.70 $64.54 $64.70 12
03/12/2024 $64.29 $64.29 $64.25 $64.28 574
02/12/2024 $63.64 $63.86 $63.64 $63.74 200
29/11/2024 $64.34 $64.50 $64.34 $64.50 143
28/11/2024 $61.32 $62.86 $61.04 $62.19 12
27/11/2024 $63.19 $63.34 $62.19 $62.19 237
26/11/2024 $64.14 $64.49 $64.14 $64.34 130
25/11/2024 $65.02 $65.02 $64.48 $64.48 28
22/11/2024 $64.26 $64.54 $64.26 $63.98 184
21/11/2024 $64.19 $64.92 $63.98 $63.98 200
20/11/2024 $64.37 $66.14 $64.22 $64.63 0
19/11/2024 $64.37 $65.42 $64.40 $64.61 0
18/11/2024 $64.37 $64.62 $64.37 $64.61 364
15/11/2024 $64.87 $65.29 $63.88 $64.54 304
14/11/2024 $64.90 $64.90 $64.22 $64.54 734
13/11/2024 $66.43 $66.61 $66.02 $66.02 114
12/11/2024 $66.35 $67.48 $66.35 $67.36 1,456
11/11/2024 $70.26 $70.26 $69.69 $69.75 4,427
08/11/2024 $71.40 $71.40 $70.08 $70.61 1,219
07/11/2024 $71.19 $71.20 $70.96 $70.96 254
06/11/2024 $71.89 $72.00 $68.80 $70.00 0
05/11/2024 $71.89 $72.32 $71.89 $72.00 144
04/11/2024 $71.65 $72.13 $71.65 $71.70 211
01/11/2024 $70.04 $71.22 $70.04 $70.82 307
31/10/2024 $70.06 $70.04 $68.90 $69.65 0
30/10/2024 $70.06 $70.12 $68.50 $68.88 0
29/10/2024 $70.06 $70.28 $69.06 $69.27 0
28/10/2024 $70.06 $70.06 $69.93 $69.93 500
25/10/2024 $69.05 $70.14 $68.62 $69.81 0
24/10/2024 $69.05 $70.05 $69.46 $68.89 1
23/10/2024 $69.05 $69.25 $68.90 $69.02 123
22/10/2024 $68.84 $69.02 $68.84 $69.02 315
21/10/2024 $69.38 $69.80 $69.15 $69.15 201
18/10/2024 $70.55 $70.55 $69.74 $69.74 115
17/10/2024 $69.55 $69.72 $69.55 $69.55 210
16/10/2024 $72.14 $72.84 $71.48 $71.47 1
15/10/2024 $72.14 $72.26 $71.53 $72.26 216
14/10/2024 $73.20 $73.20 $72.14 $72.14 121
11/10/2024 $73.53 $73.53 $73.17 $73.43 238
10/10/2024 $73.40 $73.40 $73.08 $73.07 500
09/10/2024 $73.71 $73.48 $71.89 $72.52 0
08/10/2024 $73.71 $73.80 $73.13 $73.13 21
07/10/2024 $75.95 $75.95 $75.48 $75.47 8
04/10/2024 $75.27 $75.34 $75.20 $75.34 270
03/10/2024 $75.44 $75.44 $75.21 $75.21 851
02/10/2024 $76.14 $76.14 $75.35 $75.46 65
01/10/2024 $73.91 $76.28 $74.37 $75.52 0
30/09/2024 $73.91 $74.61 $73.91 $74.60 366
27/09/2024 $73.27 $73.27 $73.11 $73.27 327
26/09/2024 $71.62 $72.80 $71.11 $72.07 0
25/09/2024 $71.62 $71.99 $71.45 $71.44 519
24/09/2024 $72.54 $72.84 $72.54 $72.73 2
23/09/2024 $71.83 $72.07 $71.83 $72.07 868
20/09/2024 $71.07 $72.26 $70.56 $71.36 0
19/09/2024 $71.07 $70.98 $70.79 $70.79 3
18/09/2024 $71.07 $70.84 $69.44 $70.17 0
17/09/2024 $71.07 $71.07 $70.64 $70.90 8
16/09/2024 $70.51 $71.09 $70.51 $71.08 2
13/09/2024 $70.95 $70.95 $70.82 $69.87 100
12/09/2024 $67.54 $69.87 $69.34 $68.76 0
11/09/2024 $67.54 $69.93 $68.05 $68.05 0
10/09/2024 $67.54 $68.54 $67.54 $68.05 787
09/09/2024 $68.85 $68.85 $68.63 $68.63 214
06/09/2024 $69.64 $69.71 $68.85 $68.85 244
05/09/2024 $66.93 $69.37 $66.93 $69.37 1,400
04/09/2024 $70.85 $67.69 $67.66 $67.68 1
03/09/2024 $70.85 $69.35 $68.26 $68.43 0
02/09/2024 $70.85 $70.85 $69.30 $69.86 4,482
30/08/2024 $72.50 $72.63 $71.37 $72.11 0
29/08/2024 $72.50 $72.61 $71.10 $72.33 0
28/08/2024 $72.50 $73.52 $72.33 $72.33 0
27/08/2024 $72.50 $74.14 $73.16 $73.78 0
26/08/2024 $72.68 $72.68 $71.82 $71.82 300
23/08/2024 $72.68 $72.68 $71.82 $71.82 300
22/08/2024 $72.68 $72.68 $71.82 $71.82 300
21/08/2024 $72.27 $72.51 $71.34 $71.93 0
20/08/2024 $72.27 $72.68 $71.50 $71.50 12
19/08/2024 $69.39 $72.30 $71.31 $70.32 9
16/08/2024 $69.39 $70.94 $69.97 $70.32 0
15/08/2024 $69.39 $71.46 $69.34 $70.93 0
14/08/2024 $69.39 $70.23 $68.96 $69.49 0
13/08/2024 $69.39 $70.06 $68.83 $69.26 0
12/08/2024 $69.39 $70.60 $69.39 $69.76 293
09/08/2024 $70.00 $70.75 $69.34 $69.35 186
08/08/2024 $67.75 $67.75 $67.53 $67.53 100
07/08/2024 $66.27 $66.40 $65.80 $66.39 4,700
06/08/2024 $65.00 $65.62 $64.61 $65.61 100
05/08/2024 $65.95 $66.71 $63.93 $65.04 8,458
02/08/2024 $66.81 $67.07 $66.36 $66.89 6,913
01/08/2024 $66.26 $66.26 $66.02 $66.01 6
31/07/2024 $66.23 $66.53 $65.93 $66.53 230
30/07/2024 $64.33 $64.33 $63.00 $63.56 105
29/07/2024 $65.69 $65.65 $64.52 $64.51 0
26/07/2024 $65.69 $65.69 $65.17 $65.00 6
25/07/2024 $64.25 $65.00 $63.80 $65.00 633
24/07/2024 $66.40 $66.73 $65.64 $65.64 4
23/07/2024 $65.47 $65.63 $64.22 $64.97 508
22/07/2024 $67.75 $67.75 $65.85 $65.86 501
19/07/2024 $67.39 $68.60 $66.85 $68.60 1,501
18/07/2024 $72.27 $72.27 $69.85 $69.86 2,080

Market data

Select a section