Tracodi Construction Holdings JSC (HOSE:TCD)
Vietnam · Delayed Price · Currency is VND 2,730.00
-110.00 (-3.87%)
At close: Aug 1, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,750.00 | 2,810.00 | 2,730.00 | 2,730.00 | 2,730.00 | -3.87% | 1,913,800 |
| Jul 31, 2025 | 2,850.00 | 2,850.00 | 2,750.00 | 2,840.00 | 2,840.00 | 2.90% | 2,059,000 |
| Jul 30, 2025 | 2,760.00 | 2,790.00 | 2,690.00 | 2,760.00 | 2,760.00 | -1.78% | 2,454,100 |
| Jul 29, 2025 | 3,010.00 | 3,010.00 | 2,810.00 | 2,810.00 | 2,810.00 | -6.95% | 5,455,500 |
| Jul 28, 2025 | 3,160.00 | 3,160.00 | 2,960.00 | 3,020.00 | 3,020.00 | -4.13% | 7,168,400 |
| Jul 25, 2025 | 3,200.00 | 3,330.00 | 3,070.00 | 3,150.00 | 3,150.00 | 0.32% | 4,607,800 |
| Jul 24, 2025 | 3,150.00 | 3,150.00 | 2,910.00 | 3,140.00 | 3,140.00 | 6.44% | 6,403,000 |
| Jul 23, 2025 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 6.88% | 1,153,400 |
| Jul 22, 2025 | 2,680.00 | 2,770.00 | 2,680.00 | 2,760.00 | 2,760.00 | -2.82% | 4,126,700 |
| Jul 21, 2025 | 3,010.00 | 3,010.00 | 2,840.00 | 2,840.00 | 2,840.00 | -6.89% | 9,013,600 |
| Jul 18, 2025 | 3,180.00 | 3,180.00 | 3,040.00 | 3,050.00 | 3,050.00 | -4.09% | 5,103,000 |
| Jul 17, 2025 | 3,210.00 | 3,210.00 | 3,180.00 | 3,180.00 | 3,180.00 | 6.00% | 7,053,400 |
| Jul 16, 2025 | 2,910.00 | 3,000.00 | 2,840.00 | 3,000.00 | 3,000.00 | 6.76% | 8,006,500 |
| Jul 15, 2025 | 2,810.00 | 2,810.00 | 2,660.00 | 2,810.00 | 2,810.00 | 6.84% | 10,625,500 |
| Jul 14, 2025 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 6.91% | 955,800 |
| Jul 11, 2025 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 6.96% | 713,000 |
| Jul 10, 2025 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 6.98% | 1,138,600 |
| Jul 9, 2025 | 2,040.00 | 2,150.00 | 2,040.00 | 2,150.00 | 2,150.00 | 6.97% | 2,852,500 |
| Jul 8, 2025 | 1,950.00 | 2,020.00 | 1,950.00 | 2,010.00 | 2,010.00 | -0.99% | 2,531,700 |
| Jul 7, 2025 | 2,030.00 | 2,070.00 | 2,030.00 | 2,030.00 | 2,030.00 | - | 920,800 |
| Jul 4, 2025 | 2,140.00 | 2,140.00 | 2,030.00 | 2,030.00 | 2,030.00 | -3.79% | 1,040,400 |
| Jul 3, 2025 | 2,000.00 | 2,110.00 | 2,000.00 | 2,110.00 | 2,110.00 | 6.57% | 2,630,900 |
| Jul 2, 2025 | 1,970.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,980.00 | 0.51% | 380,500 |
| Jul 1, 2025 | 1,950.00 | 1,980.00 | 1,950.00 | 1,970.00 | 1,970.00 | 1.03% | 679,400 |
| Jun 30, 2025 | 1,980.00 | 1,980.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.51% | 417,800 |
| Jun 27, 2025 | 1,950.00 | 1,980.00 | 1,940.00 | 1,960.00 | 1,960.00 | 0.51% | 651,600 |
| Jun 26, 2025 | 1,970.00 | 1,970.00 | 1,930.00 | 1,950.00 | 1,950.00 | 0.52% | 430,700 |
| Jun 25, 2025 | 1,980.00 | 1,980.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.51% | 478,300 |
| Jun 24, 2025 | 1,960.00 | 1,980.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 516,600 |
| Jun 23, 2025 | 1,980.00 | 1,980.00 | 1,930.00 | 1,950.00 | 1,950.00 | -2.01% | 1,009,800 |
| Jun 20, 2025 | 2,100.00 | 2,100.00 | 1,990.00 | 1,990.00 | 1,990.00 | -3.40% | 1,243,400 |
| Jun 19, 2025 | 2,160.00 | 2,160.00 | 2,060.00 | 2,060.00 | 2,060.00 | 1.98% | 2,444,400 |
| Jun 18, 2025 | 1,890.00 | 2,020.00 | 1,890.00 | 2,020.00 | 2,020.00 | 6.88% | 1,414,700 |
| Jun 17, 2025 | 1,850.00 | 1,890.00 | 1,850.00 | 1,890.00 | 1,890.00 | 2.16% | 638,600 |
| Jun 16, 2025 | 1,870.00 | 1,870.00 | 1,820.00 | 1,850.00 | 1,850.00 | -0.54% | 757,000 |
| Jun 13, 2025 | 1,900.00 | 1,900.00 | 1,830.00 | 1,860.00 | 1,860.00 | -3.13% | 1,245,200 |
| Jun 12, 2025 | 1,930.00 | 1,940.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.52% | 588,800 |
| Jun 11, 2025 | 1,940.00 | 1,940.00 | 1,920.00 | 1,930.00 | 1,930.00 | - | 447,000 |
| Jun 10, 2025 | 1,940.00 | 1,940.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.52% | 508,200 |
| Jun 9, 2025 | 1,930.00 | 1,940.00 | 1,920.00 | 1,940.00 | 1,940.00 | 1.04% | 674,600 |
| Jun 6, 2025 | 1,930.00 | 1,950.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.52% | 422,400 |
| Jun 5, 2025 | 1,950.00 | 1,950.00 | 1,900.00 | 1,930.00 | 1,930.00 | -0.52% | 758,700 |
| Jun 4, 2025 | 1,940.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | 619,000 |
| Jun 3, 2025 | 1,950.00 | 1,960.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.52% | 563,300 |
| Jun 2, 2025 | 1,950.00 | 1,960.00 | 1,920.00 | 1,930.00 | 1,930.00 | 1.58% | 522,500 |
| May 30, 2025 | 1,950.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.56% | 1,065,100 |
| May 29, 2025 | 1,960.00 | 1,980.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.51% | 791,900 |
| May 28, 2025 | 1,960.00 | 1,990.00 | 1,960.00 | 1,960.00 | 1,960.00 | -0.51% | 1,275,900 |
| May 27, 2025 | 2,050.00 | 2,050.00 | 1,940.00 | 1,970.00 | 1,970.00 | -1.50% | 1,252,200 |
| May 26, 2025 | 2,050.00 | 2,140.00 | 1,960.00 | 2,000.00 | 2,000.00 | -4.76% | 2,747,982 |