Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Pershing Technology Services Corporation (7785) Historical Prices

TW:7785 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202623.5024.0023.2523.9523.95+2.35%4,7010.46
Nov 10, 202623.3523.4023.2023.4023.40+0.43%4,1520.41
Nov 09, 202623.3523.3523.2023.3523.35+0.21%9,7020.96
Nov 06, 202622.2023.3022.2023.3023.30-0.21%1,1010.11
Nov 05, 202623.3523.3523.3523.3523.35+1.08%1010.01
Nov 04, 202623.3523.3522.2523.1023.10-0.86%12,1401.22
Nov 03, 202623.2523.3523.2023.3023.300.00%13,0001.33
Nov 02, 202623.3023.3023.3023.3023.30-1.48%1,0010.10
Oct 30, 202624.0024.0023.6523.6523.650.00%3,0100.31
Oct 29, 202624.4524.4523.6523.6523.65-3.27%50.00
Oct 28, 202623.8524.4523.8524.4524.45-0.20%16,0001.69
Oct 27, 202624.7024.7024.5024.5024.50+1.87%1020.01
Oct 26, 202624.0524.8523.7524.0524.050.00%00.00
Oct 23, 202624.0524.8523.7524.0524.050.00%00.00
Oct 22, 202624.8524.8523.7524.0524.05-3.22%11,0611.18
Oct 21, 202624.8524.8524.8524.8524.85+0.20%1,0010.11
Oct 20, 202624.8024.8523.8524.8024.800.00%00.00
Oct 19, 202624.7024.8524.0024.8024.80+0.61%10,2551.10
Oct 16, 202625.9026.0025.0026.0024.65+0.39%13,3101.46
Oct 15, 202625.6526.0025.0025.9024.56+0.39%15,0971.71
Oct 14, 202625.5026.0025.5025.8024.46+1.18%38,2104.50
Oct 13, 202625.5525.5524.4525.5024.180.00%3,0820.37
Oct 12, 202626.0026.3025.0525.5024.180.00%64,1587.78
Oct 09, 202625.5025.6524.5025.5024.180.00%00.00
Oct 08, 202625.5025.6524.5025.5024.180.00%14,1301.40
Oct 07, 202625.0025.5024.5025.5024.18+2.00%7,0020.70
Oct 06, 202624.6025.5024.5025.0023.70+1.63%11,1221.14
Oct 05, 202624.6025.4524.5024.6023.32-3.34%21,0012.22
Oct 02, 202625.1025.4525.1025.4524.13+1.40%2020.02
Oct 01, 202625.3025.4024.8025.1023.80-3.46%19,1032.04
Sep 30, 202625.3526.0025.0026.0024.65+1.37%16,0401.76
Sep 29, 202626.5026.5025.1025.6524.32-3.21%26,1813.00
Sep 28, 202626.5026.7025.5026.5025.120.00%00.00
Sep 25, 202626.5026.7025.5026.5025.120.00%00.00
Sep 24, 202625.5026.7025.5026.5025.12+3.93%10,1020.87
Sep 23, 202624.7025.5024.6525.5024.18-0.39%6,0030.43
Sep 22, 202625.6025.6025.6025.6024.27+0.19%20.00
Sep 21, 202625.7525.7524.6525.5524.22-0.77%16,0411.04
Sep 18, 202625.7525.7525.7525.7524.41-2.09%1900.01
Sep 17, 202627.2527.2525.2026.3024.93-4.02%51,0563.23
Sep 16, 202629.7029.7027.3027.4025.98-7.59%30,2111.97
Sep 15, 202624.9030.0024.9029.6528.11+14.04%68,1434.60
Sep 14, 202624.9026.0024.9026.0024.65+4.42%8,1110.55
Sep 11, 202625.2025.2024.9024.9023.61-0.79%30.00
Sep 10, 202625.0525.2024.0025.1023.80+0.20%12,0040.82
Sep 09, 202625.0025.2024.9025.0523.75+0.20%7,8580.54
Sep 08, 202625.0025.5025.0025.0023.700.00%1,0080.07
Sep 07, 202625.6525.6525.0025.0023.70-2.54%10,0150.64
Sep 04, 202625.2025.6525.0025.6524.32+2.19%2,1120.12
Sep 03, 202625.1525.6525.0025.1023.800.00%23,0021.28