Select a section

SEARCH

Wisdomtree Commodity Securities Limited Wisdomtree Tin

(TINM)

Sector: n/a

$70.79

$0.62 0.88

Last updated: 16:59:55

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
17/07/2024	$73.14	$73.21	$72.17	$72.17	148
16/07/2024	$73.20	$73.20	$72.82	$73.19	2
15/07/2024	$74.00	$74.01	$73.26	$73.25	628
12/07/2024	$75.08	$75.08	$74.36	$74.36	28
11/07/2024	$78.07	$78.67	$76.68	$76.68	7,412
10/07/2024	$77.26	$77.94	$77.13	$77.94	204
09/07/2024	$75.88	$76.33	$75.88	$76.12	527
08/07/2024	$74.99	$76.05	$74.85	$75.80	164
05/07/2024	$74.01	$75.60	$74.01	$75.56	55
04/07/2024	$73.60	$73.60	$73.45	$73.53	398
03/07/2024	$72.99	$73.67	$72.99	$73.54	114
02/07/2024	$72.63	$72.79	$72.34	$72.33	50
01/07/2024	$71.18	$72.55	$72.48	$72.55	0
28/06/2024	$71.18	$72.65	$72.24	$72.43	0
27/06/2024	$71.18	$71.68	$71.18	$71.21	123
26/06/2024	$70.12	$70.74	$69.80	$70.57	946
25/06/2024	$72.30	$72.30	$70.97	$70.97	415
24/06/2024	$72.37	$72.37	$72.22	$72.21	90
21/06/2024	$72.26	$72.26	$72.10	$72.10	34
20/06/2024	$72.66	$72.82	$72.42	$72.82	101
19/06/2024	$71.94	$71.94	$71.32	$71.32	1,000
18/06/2024	$70.50	$71.32	$70.27	$70.96	0
17/06/2024	$70.50	$70.85	$70.48	$70.85	180
14/06/2024	$70.94	$72.59	$70.80	$71.17	354
13/06/2024	$72.08	$73.33	$72.08	$72.18	5,100
12/06/2024	$73.10	$73.57	$72.47	$73.57	1,311
11/06/2024	$70.57	$70.57	$69.80	$70.27	27
10/06/2024	$69.59	$70.67	$69.52	$70.58	475
07/06/2024	$69.77	$69.70	$69.18	$69.18	1
06/06/2024	$69.77	$71.31	$69.77	$71.31	400
05/06/2024	$69.38	$69.38	$68.90	$69.04	658
04/06/2024	$71.00	$71.00	$70.42	$70.42	310
03/06/2024	$71.50	$72.44	$71.10	$71.29	996
31/05/2024	$73.79	$73.79	$71.91	$71.91	29
30/05/2024	$75.20	$75.19	$72.66	$73.16	0
29/05/2024	$75.20	$75.67	$74.87	$75.19	1,373
28/05/2024	$74.57	$75.42	$74.53	$74.96	100
27/05/2024	$73.94	$74.11	$73.29	$73.29	72
24/05/2024	$73.94	$74.11	$73.29	$73.29	72
23/05/2024	$73.55	$73.86	$73.55	$73.86	1,554
22/05/2024	$75.65	$75.65	$73.86	$73.86	145
21/05/2024	$76.24	$76.24	$75.00	$75.78	29
20/05/2024	$76.43	$76.43	$75.82	$75.94	893
17/05/2024	$75.31	$75.97	$75.31	$75.71	451
16/05/2024	$73.34	$74.56	$73.34	$74.56	95
15/05/2024	$75.07	$75.07	$73.91	$73.91	10
14/05/2024	$73.37	$73.75	$73.37	$73.61	20
13/05/2024	$72.54	$72.95	$72.54	$72.57	122
10/05/2024	$71.64	$73.37	$70.60	$70.83	0
09/05/2024	$71.64	$71.64	$71.63	$71.63	10
08/05/2024	$70.71	$71.36	$70.64	$70.70	973
07/05/2024	$71.85	$72.23	$70.98	$72.23	1,228
06/05/2024	$69.26	$70.57	$69.26	$70.46	140
03/05/2024	$69.26	$70.57	$69.26	$70.46	140
02/05/2024	$68.14	$68.38	$68.14	$68.38	407
01/05/2024	$68.60	$68.60	$67.13	$67.90	63
30/04/2024	$69.97	$69.97	$68.00	$69.13	965
29/04/2024	$71.89	$72.55	$70.93	$71.76	298
26/04/2024	$73.18	$73.25	$71.43	$71.43	108
25/04/2024	$71.02	$72.25	$71.02	$72.25	108
24/04/2024	$71.34	$71.34	$69.98	$69.97	100
23/04/2024	$69.73	$71.12	$69.04	$70.94	841
22/04/2024	$77.44	$77.44	$75.74	$75.75	1,654
19/04/2024	$76.83	$78.04	$76.68	$77.97	2,706
18/04/2024	$75.36	$75.36	$73.61	$75.04	739
17/04/2024	$70.28	$72.04	$69.91	$72.04	83
16/04/2024	$70.55	$70.90	$69.71	$69.82	329
15/04/2024	$72.25	$72.25	$70.33	$70.84	364
12/04/2024	$71.50	$72.06	$70.44	$70.43	469
11/04/2024	$70.13	$70.13	$69.85	$69.85	467
10/04/2024	$70.49	$72.97	$69.04	$70.23	2,087
09/04/2024	$65.52	$69.15	$65.52	$68.85	605
08/04/2024	$63.85	$65.72	$63.85	$65.57	3,477
05/04/2024	$63.71	$63.71	$63.21	$63.21	100
04/04/2024	$62.87	$62.91	$62.65	$62.90	123
03/04/2024	$60.64	$63.27	$60.94	$62.62	0
02/04/2024	$60.64	$62.05	$60.32	$61.30	0
01/04/2024	$60.64	$60.64	$60.41	$60.40	200
29/03/2024	$60.64	$60.64	$60.41	$60.40	200
28/03/2024	$60.64	$60.64	$60.41	$60.40	200
27/03/2024	$60.57	$60.66	$59.52	$60.37	0
26/03/2024	$60.57	$60.57	$60.41	$60.41	36
25/03/2024	$61.64	$60.88	$59.90	$60.53	0
22/03/2024	$61.64	$61.20	$60.08	$60.62	0
21/03/2024	$61.64	$61.53	$59.62	$60.89	0
20/03/2024	$59.21	$59.62	$59.21	$59.62	100