Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Howmet Aerospace (0TCU) Historical Prices

1 Followers
GB:0TCU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 2026224.93227.27218.35220.12220.12-1.69%9270.17
Nov 12, 2026222.00227.99220.00223.90223.90-0.18%1,3360.25
Nov 11, 2026220.36226.66217.18224.30224.30+2.98%1,8540.35
Nov 10, 2026215.56222.41211.29217.80217.80+5.52%2,6860.50
Nov 09, 2026207.46217.21203.50215.92215.92+4.61%2,1520.37
Nov 06, 2026205.00209.64198.94206.40206.40+2.33%2,0610.36
Nov 05, 2026214.04215.97200.74201.71201.71-5.14%4,2820.74
Nov 04, 2026220.47229.00206.12212.77212.63-5.22%5,3960.94
Nov 03, 2026213.29225.69212.19224.48224.33+6.05%3,7720.66
Nov 02, 2026201.06213.72200.00211.68211.54+5.68%2,8930.50
Oct 30, 2026203.59205.99196.75200.31200.17-1.99%2,0090.31
Oct 29, 2026196.54212.00194.60204.38204.25+4.99%4,3510.68
Oct 28, 2026193.96198.81192.45194.67194.54+1.18%1,9130.30
Oct 27, 2026194.40198.99190.05192.39192.26-0.73%2,9970.47
Oct 26, 2026188.60195.00185.00193.81193.68+3.95%2,1020.33
Oct 23, 2026193.89196.06183.51186.44186.32-3.55%6,3661.00
Oct 22, 2026208.18209.19190.16193.30193.17-6.19%2,2600.36
Oct 21, 2026213.50214.94204.37206.05205.91-1.06%2,3850.37
Oct 20, 2026218.00225.00205.01208.25208.11-5.34%4,0850.64
Oct 19, 2026225.61225.61218.51220.00219.86-0.62%1,0770.16
Oct 16, 2026216.42226.00216.42221.38221.23+1.51%9540.14
Oct 15, 2026217.00219.90210.86218.08217.94+0.90%1,6470.24
Oct 14, 2026219.54220.18215.00216.13215.99-0.25%1,4210.20
Oct 13, 2026220.34225.69214.38216.68216.54-2.35%2,7190.39
Oct 12, 2026223.86229.39220.50221.90221.75-1.68%1,4710.21
Oct 09, 2026219.00228.42219.00225.68225.53+0.63%2,5750.37
Oct 08, 2026220.21227.00219.30224.26224.11+0.09%4,7890.70
Oct 07, 2026232.05235.96223.80224.07223.92-2.44%2,1080.31
Oct 06, 2026230.13235.97225.08229.68229.53-0.25%2,5540.37
Oct 05, 2026235.00237.06228.00230.26230.11-0.35%2,1170.31
Oct 02, 2026228.70235.56226.35231.08230.93+1.40%1,7540.26
Oct 01, 2026226.50233.00225.00227.88227.73+0.32%2,1430.31
Sep 30, 2026234.90236.55226.15227.15227.00-1.74%4,0400.59
Sep 29, 2026228.30234.00225.00231.18231.03+0.80%9940.15
Sep 28, 2026238.50238.50227.00229.35229.20-1.30%2,8750.42
Sep 25, 2026229.89235.29228.00232.38232.23+0.68%21,8453.37
Sep 24, 2026227.99233.37224.74230.82230.67+0.71%1,8980.28
Sep 23, 2026223.15229.47223.00229.19229.04+1.34%6,5570.98
Sep 22, 2026227.24232.00223.40226.15226.00-0.93%3,4980.52
Sep 21, 2026230.35237.52226.47228.28228.13+0.30%2,4510.36
Sep 18, 2026227.74228.24221.38227.59227.44+0.71%2,4370.36
Sep 17, 2026232.00235.00223.70225.98225.83-1.26%4,4960.66
Sep 16, 2026224.50229.50223.30228.87228.72+1.95%3,0970.46
Sep 15, 2026227.12233.00222.28224.49224.34-1.72%2,5170.37
Sep 14, 2026229.37235.20222.28228.43228.28-1.47%1,8620.28
Sep 11, 2026225.48234.65225.48231.83231.68+1.46%2,5660.38
Sep 10, 2026233.68238.33228.11228.50228.35-2.11%1,2900.19
Sep 09, 2026233.06238.71226.00233.42233.27-2.09%2,3860.35
Sep 08, 2026264.31264.31238.00238.40238.24-8.03%5,6700.78
Sep 07, 2026259.22266.28254.05259.22259.050.00%00.00