Interface Inc (TILE)

TILE
🏛️ Vereinigte Staaten →
28.94
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 15.93 16.01 15.78 15.95 0.1M
2021-12-30 16.09 16.32 15.90 15.90 0.2M
2021-12-29 16.21 16.27 15.98 16.04 0.1M
2021-12-28 16.18 16.36 16.00 16.16 0.1M
2021-12-27 15.84 16.17 15.70 16.14 0.1M
2021-12-23 15.90 16.13 15.60 15.79 0.2M
2021-12-22 15.32 15.86 15.12 15.83 0.2M
2021-12-21 14.68 15.43 14.68 15.41 0.2M
2021-12-20 15.40 15.51 14.17 14.42 0.4M
2021-12-17 15.43 15.89 15.21 15.62 1.8M
2021-12-16 15.49 15.74 15.20 15.46 0.6M
2021-12-15 15.30 15.39 14.76 15.35 0.8M
2021-12-14 15.20 15.52 15.06 15.23 0.3M
2021-12-13 15.67 15.67 15.12 15.32 0.2M
2021-12-10 15.60 15.92 15.52 15.83 0.3M
2021-12-09 15.74 15.99 15.49 15.50 0.1M
2021-12-08 15.64 15.95 15.51 15.85 0.4M
2021-12-07 15.51 15.90 15.42 15.64 0.2M
2021-12-06 15.23 15.56 15.02 15.31 0.4M
2021-12-03 14.78 15.08 14.57 14.95 0.2M
2021-12-02 14.02 14.82 13.96 14.65 0.3M
2021-12-01 14.91 15.65 13.93 13.95 0.3M
2021-11-30 15.07 15.09 14.17 14.26 0.4M
2021-11-29 15.70 15.70 15.11 15.28 0.2M
2021-11-26 15.76 15.81 15.01 15.29 0.2M
2021-11-24 16.27 16.51 16.16 16.41 0.1M
2021-11-23 16.08 16.63 16.00 16.42 0.2M
2021-11-22 16.19 16.42 15.86 16.14 0.2M
2021-11-19 15.76 16.05 15.71 15.87 0.1M
2021-11-18 16.72 16.72 15.98 16.11 0.2M
2021-11-17 16.69 16.77 16.37 16.71 0.3M
2021-11-16 16.63 16.89 16.63 16.74 0.2M
2021-11-15 16.77 17.19 16.68 16.79 0.2M
2021-11-12 16.45 16.68 16.30 16.61 0.2M
2021-11-11 16.25 16.59 16.13 16.47 0.2M
2021-11-10 16.44 16.64 16.07 16.10 0.2M
2021-11-09 16.65 16.86 16.31 16.45 0.2M
2021-11-08 16.53 18.03 16.40 16.68 0.5M
2021-11-05 15.10 16.06 15.02 15.99 0.2M
2021-11-04 15.29 15.48 14.79 15.10 0.2M
2021-11-03 14.74 15.36 14.67 15.27 0.2M
2021-11-02 14.94 15.06 14.67 14.74 0.2M
2021-11-01 14.51 15.04 14.46 14.96 0.3M
2021-10-29 14.84 15.01 14.32 14.36 0.3M
2021-10-27 15.18 15.34 14.70 14.73 0.2M
2021-10-26 15.45 15.66 15.28 15.29 0.2M
2021-10-25 15.01 15.45 14.90 15.44 0.2M
2021-10-22 14.99 15.26 14.95 14.98 0.1M
2021-10-21 14.85 15.32 14.85 15.12 0.2M
2021-10-20 15.14 15.26 15.01 15.18 0.1M
2021-10-19 15.08 15.10 14.80 15.02 0.2M
2021-10-18 15.08 15.16 14.93 15.02 0.1M
2021-10-15 15.58 15.58 15.10 15.12 0.2M
2021-10-14 15.34 15.34 15.02 15.23 0.1M
2021-10-13 15.58 15.58 15.00 15.08 0.2M
2021-10-12 15.56 15.85 15.38 15.57 0.2M
2021-10-11 15.68 15.85 15.59 15.59 0.1M
2021-10-08 15.71 15.84 15.54 15.70 0.1M
2021-10-07 15.50 15.83 15.50 15.65 0.2M
2021-10-06 15.74 15.74 15.10 15.36 0.3M
2021-10-05 15.56 15.91 15.49 15.90 0.4M
2021-10-04 15.53 15.67 15.25 15.64 0.3M
2021-10-01 15.21 15.70 15.01 15.57 0.4M
2021-09-30 15.31 15.43 15.12 15.15 0.4M
2021-09-29 15.01 15.31 14.92 15.25 0.3M
2021-09-28 15.03 15.18 14.86 15.00 0.3M
2021-09-27 14.69 15.12 14.68 15.02 0.7M
2021-09-24 14.55 14.75 14.41 14.56 0.6M
2021-09-23 14.55 14.85 14.28 14.63 0.4M
2021-09-22 14.23 14.59 14.20 14.44 0.5M
2021-09-21 14.21 14.28 13.89 14.05 0.4M
2021-09-20 13.80 14.24 13.75 14.03 0.3M
2021-09-17 14.52 14.68 14.21 14.46 0.9M
2021-09-16 14.35 14.56 14.11 14.48 0.3M
2021-09-15 14.18 14.38 13.95 14.33 0.3M
2021-09-14 14.57 14.57 14.01 14.16 0.5M
2021-09-13 14.54 14.54 14.28 14.52 0.2M
2021-09-10 14.36 14.51 14.20 14.22 0.3M
2021-09-09 14.37 14.49 14.12 14.29 0.2M
2021-09-08 14.70 14.85 14.33 14.53 0.3M
2021-09-07 14.66 14.83 14.56 14.74 0.3M
2021-09-03 14.58 14.77 14.51 14.72 0.2M
2021-09-02 14.58 14.66 14.42 14.59 0.3M
2021-09-01 14.45 14.67 14.15 14.55 0.2M
2021-08-31 14.44 14.49 14.10 14.38 0.2M
2021-08-30 14.77 14.81 14.33 14.40 0.2M
2021-08-27 14.09 14.65 13.96 14.61 0.3M
2021-08-26 13.85 13.95 13.76 13.90 0.2M
2021-08-25 13.95 14.07 13.66 13.88 0.3M
2021-08-24 13.72 13.97 13.52 13.72 0.1M
2021-08-23 13.42 13.60 13.24 13.57 0.2M
2021-08-20 13.00 13.42 12.98 13.30 0.3M
2021-08-19 13.06 13.45 12.87 13.07 0.2M
2021-08-18 13.09 13.56 13.09 13.22 0.2M
2021-08-17 13.45 13.56 13.00 13.21 0.2M
2021-08-16 13.23 13.61 13.09 13.57 0.3M
2021-08-13 14.02 14.02 13.42 13.48 0.2M
2021-08-12 14.07 14.07 13.77 13.97 0.1M
2021-08-11 13.88 14.04 13.64 14.01 0.2M
2021-08-10 13.60 13.90 13.04 13.75 0.2M
2021-08-09 14.37 14.37 13.74 13.76 0.2M
2021-08-06 13.40 14.51 13.40 14.36 0.3M
2021-08-05 13.97 14.22 13.85 14.19 0.3M
2021-08-04 14.47 14.68 13.74 13.82 0.3M
2021-08-03 14.64 14.72 14.22 14.69 0.4M
2021-08-02 14.49 15.11 14.43 14.53 0.3M
2021-07-30 14.70 14.86 14.29 14.42 0.2M
2021-07-29 14.90 14.92 14.73 14.80 0.2M
2021-07-28 14.39 14.89 14.15 14.69 0.3M
2021-07-27 14.03 14.40 13.95 14.32 0.2M
2021-07-26 14.13 14.29 14.00 14.25 0.2M
2021-07-23 14.26 14.26 13.90 14.07 0.1M
2021-07-22 14.69 14.69 14.08 14.11 0.1M
2021-07-21 14.42 14.76 13.95 14.70 0.3M
2021-07-20 13.87 14.59 13.76 14.38 0.3M
2021-07-19 13.91 14.14 13.58 13.82 0.2M
2021-07-16 15.04 15.11 14.29 14.29 0.2M
2021-07-15 15.09 15.26 14.74 14.88 0.2M
2021-07-14 15.44 15.73 15.24 15.28 0.2M
2021-07-13 15.36 15.68 15.23 15.36 0.3M
2021-07-12 14.54 15.54 14.54 15.47 0.3M
2021-07-09 14.78 15.23 14.70 15.16 0.3M
2021-07-08 14.53 14.86 14.17 14.51 0.3M
2021-07-07 15.13 15.48 14.82 14.87 0.5M
2021-07-06 15.59 15.59 15.01 15.26 0.3M
2021-07-02 15.62 15.67 15.26 15.52 0.2M
2021-07-01 15.45 15.85 15.39 15.59 0.4M
2021-06-30 15.01 15.35 14.95 15.30 0.2M
2021-06-29 15.25 15.31 15.05 15.09 0.2M
2021-06-28 15.54 15.55 14.91 15.15 0.4M
2021-06-25 15.57 15.79 15.45 15.50 0.9M
2021-06-24 15.10 15.47 14.98 15.47 0.3M
2021-06-23 15.79 15.79 14.92 15.01 0.3M
2021-06-22 15.14 15.14 14.88 15.03 0.3M
2021-06-21 14.94 15.34 14.78 15.19 0.3M
2021-06-18 15.00 15.30 14.65 14.73 0.6M
2021-06-17 15.79 15.85 15.27 15.36 0.4M
2021-06-16 15.91 16.11 15.54 15.79 0.4M
2021-06-15 15.90 16.13 15.85 16.02 0.3M
2021-06-14 16.37 16.37 15.83 15.87 0.3M
2021-06-11 16.30 16.50 16.21 16.39 0.4M
2021-06-10 16.79 17.11 16.24 16.26 0.5M
2021-06-09 16.95 16.95 16.64 16.68 0.5M
2021-06-08 16.84 17.03 16.70 16.95 0.7M
2021-06-07 16.62 16.92 16.61 16.85 0.3M
2021-06-04 16.56 16.67 16.30 16.64 0.3M
2021-06-03 16.45 16.57 16.31 16.56 0.4M
2021-06-02 16.61 16.62 16.35 16.60 0.6M
2021-06-01 16.58 16.67 16.06 16.52 0.9M
2021-05-28 16.07 16.51 15.85 16.34 0.6M
2021-05-27 15.88 16.13 15.77 16.09 0.3M
2021-05-26 15.54 15.78 15.39 15.74 0.4M
2021-05-25 15.57 15.78 15.29 15.42 0.9M
2021-05-24 15.31 15.58 15.18 15.52 0.7M
2021-05-21 15.23 15.41 14.98 15.28 0.5M
2021-05-20 14.99 15.11 14.64 15.04 0.4M
2021-05-19 14.76 15.06 14.65 15.05 0.4M
2021-05-18 14.97 15.11 14.87 15.03 0.4M
2021-05-17 14.86 15.15 14.74 15.03 0.3M
2021-05-14 14.63 14.94 14.43 14.93 0.3M
2021-05-13 13.72 14.56 13.72 14.51 0.4M
2021-05-12 13.79 14.35 13.52 13.71 0.5M
2021-05-11 13.72 14.34 13.59 13.73 0.2M
2021-05-10 14.03 14.89 14.00 14.03 0.4M
2021-05-07 13.91 15.00 13.85 13.94 0.5M
2021-05-06 13.15 13.35 12.78 13.31 0.4M
2021-05-05 13.30 13.30 12.96 13.07 0.2M
2021-05-04 13.07 13.44 13.01 13.16 0.4M
2021-05-03 13.00 13.25 12.83 13.15 0.4M
2021-04-30 12.86 13.24 12.74 12.84 0.4M
2021-04-29 12.86 13.25 12.86 13.06 0.3M
2021-04-28 12.66 12.83 12.45 12.69 0.3M
2021-04-27 12.58 12.71 12.50 12.66 0.2M
2021-04-26 12.70 12.81 12.55 12.58 0.1M
2021-04-23 12.33 12.79 12.33 12.58 0.2M
2021-04-22 12.52 12.61 12.28 12.30 0.2M
2021-04-21 11.97 12.51 11.97 12.47 0.1M
2021-04-20 12.37 12.43 11.89 12.02 0.2M
2021-04-19 12.73 12.83 12.24 12.42 0.3M
2021-04-16 12.76 12.85 12.58 12.78 0.2M
2021-04-15 12.76 12.76 12.46 12.62 0.1M
2021-04-14 12.59 12.87 12.58 12.69 0.1M
2021-04-13 12.64 12.64 12.30 12.51 0.2M
2021-04-12 12.58 12.77 12.52 12.68 0.1M
2021-04-09 12.73 12.92 12.56 12.66 0.2M
2021-04-08 12.71 12.76 12.43 12.72 0.2M
2021-04-07 12.90 12.99 12.60 12.64 0.2M
2021-04-06 12.91 13.11 12.83 12.96 0.5M
2021-04-05 12.88 12.96 12.74 12.85 0.1M
2021-04-01 12.52 12.77 12.35 12.71 0.3M
2021-03-31 12.38 12.89 12.38 12.48 0.5M
2021-03-30 12.11 12.52 12.03 12.40 0.5M
2021-03-29 12.58 12.71 12.04 12.09 0.5M
2021-03-26 12.68 12.75 12.35 12.73 0.3M
2021-03-25 12.03 12.55 11.88 12.45 0.4M
2021-03-24 12.34 12.93 12.17 12.23 0.9M
2021-03-23 12.55 12.70 12.04 12.08 0.4M
2021-03-22 13.06 13.22 12.53 12.85 0.3M
2021-03-19 13.32 13.45 12.82 13.10 0.9M
2021-03-18 13.75 14.35 13.22 13.32 1.0M
2021-03-17 14.16 14.16 13.66 13.80 0.3M
2021-03-16 14.04 14.14 13.78 13.90 0.3M
2021-03-15 14.09 14.16 13.74 14.15 0.3M
2021-03-12 13.67 14.19 13.56 14.11 0.3M
2021-03-11 13.46 13.65 13.27 13.63 0.3M
2021-03-10 13.25 13.46 13.05 13.34 0.5M
2021-03-09 13.65 13.65 12.91 13.14 0.5M
2021-03-08 12.87 13.61 12.74 13.50 0.5M
2021-03-05 12.52 12.87 12.04 12.83 0.8M
2021-03-04 12.58 12.63 11.88 12.23 0.5M
2021-03-03 12.96 12.98 11.98 12.60 0.4M
2021-03-02 12.41 12.86 12.00 12.52 0.6M
2021-03-01 12.92 13.09 12.52 12.96 0.2M
2021-02-26 12.61 12.88 12.39 12.42 0.4M
2021-02-25 13.37 13.55 12.59 12.61 0.5M
2021-02-24 12.68 13.45 12.66 13.42 0.4M
2021-02-23 12.38 12.84 12.15 12.71 0.3M
2021-02-22 11.74 12.81 11.55 12.47 0.6M
2021-02-19 11.31 11.69 11.24 11.66 0.2M
2021-02-18 11.19 11.31 11.02 11.22 0.2M
2021-02-17 11.50 11.57 11.12 11.26 0.2M
2021-02-16 11.39 11.63 11.07 11.61 0.3M
2021-02-12 11.20 11.45 11.20 11.30 0.2M
2021-02-11 11.46 11.62 11.07 11.33 0.2M
2021-02-10 11.66 11.86 11.19 11.36 0.3M
2021-02-09 11.67 11.69 11.31 11.48 0.2M
2021-02-08 11.39 11.70 11.31 11.69 0.3M
2021-02-05 11.34 11.43 11.12 11.27 0.2M
2021-02-04 10.75 11.25 10.61 11.20 0.3M
2021-02-03 10.65 10.83 10.54 10.73 0.2M
2021-02-02 10.49 10.67 10.24 10.64 0.3M
2021-02-01 10.18 10.41 10.05 10.35 0.3M
2021-01-29 10.85 10.91 10.04 10.04 0.4M
2021-01-28 10.88 11.19 10.37 10.69 0.8M
2021-01-27 10.65 11.00 10.55 10.84 0.5M
2021-01-26 11.03 11.29 10.71 10.94 0.5M
2021-01-25 10.93 11.05 10.64 10.90 0.8M
2021-01-22 10.81 11.05 10.58 11.03 0.4M
2021-01-21 10.97 11.15 10.76 11.03 0.4M
2021-01-20 11.21 11.33 10.87 11.02 0.3M
2021-01-19 11.10 11.29 10.84 11.14 0.4M
2021-01-15 11.07 11.23 10.84 10.92 0.3M
2021-01-14 11.52 11.52 11.15 11.31 0.3M
2021-01-13 11.52 11.89 11.29 11.33 0.5M
2021-01-12 10.65 11.51 10.58 11.47 0.3M
2021-01-11 10.45 10.82 10.35 10.56 0.2M
2021-01-08 10.88 11.08 10.43 10.60 0.3M
2021-01-07 10.93 11.05 10.64 10.76 0.4M
2021-01-06 10.51 11.10 10.35 10.91 1.0M
2021-01-05 10.11 10.38 9.95 10.26 0.4M
2021-01-04 10.63 10.65 9.68 9.92 0.6M