Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Tin

(TINM)
Sector: n/a
$64.97
$0.63 0.97
Last updated: 12:05:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section