Tan Chong International Limited (SGX:T15)
Singapore · Delayed Price · Currency is SGD · Price in HKD 1.500
+0.020 (1.35%)
At close: Aug 8, 2025, 5:00 PM SGT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | - | 1.35% | 113,000 |
| Aug 7, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | - |
| Aug 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | - |
| Aug 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | - |
| Aug 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | 6.47% | 40,000 |
| Aug 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | 0.72% | 29,500 |
| Jul 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | -6.76% | 9,000 |
| Jul 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 70,000 |
| Jul 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | 2.07% | 55,000 |
| Jul 28, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | - | - | 29,000 |
| Jul 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | 0.69% | 42,000 |
| Jul 24, 2025 | 1.38 | 1.44 | 1.36 | 1.44 | - | 3.60% | 75,100 |
| Jul 23, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | - | 0.72% | 47,000 |
| Jul 22, 2025 | 1.35 | 1.40 | 1.35 | 1.38 | - | 6.15% | 64,900 |
| Jul 21, 2025 | 1.28 | 1.36 | 1.28 | 1.30 | - | - | 445,000 |
| Jul 18, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | - | 2.36% | 225,000 |
| Jul 17, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | - | - | 107,500 |
| Jul 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | -0.78% | 50,000 |
| Jul 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | - |
| Jul 14, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | - | - | 180,000 |
| Jul 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | 90,000 |
| Jul 10, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | - | -5.19% | 59,600 |
| Jul 9, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | - | 3.85% | 108,000 |
| Jul 8, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | - | 0.78% | 124,900 |
| Jul 7, 2025 | 1.28 | 1.32 | 1.28 | 1.29 | - | 4.88% | 157,600 |
| Jul 4, 2025 | 1.17 | 1.23 | 1.17 | 1.23 | - | 4.24% | 136,000 |
| Jul 3, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | - | 1.72% | 146,000 |
| Jul 2, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Jul 1, 2025 | 1.11 | 1.16 | 1.11 | 1.16 | - | 12.62% | 138,000 |
| Jun 30, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | - | -1.90% | 30,000 |
| Jun 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Jun 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Jun 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | 9,000 |
| Jun 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Jun 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | -4.55% | 3,600 |
| Jun 20, 2025 | 1.07 | 1.10 | 1.01 | 1.10 | - | - | 120,000 |
| Jun 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | - |
| Jun 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | - |
| Jun 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | 34,600 |
| Jun 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1.85% | 3,400 |
| Jun 13, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | - | - |
| Jun 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | - | - |
| Jun 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | - | - |
| Jun 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | -3.57% | 60,000 |
| Jun 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | 2.75% | 12,000 |
| Jun 6, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | - | 6.86% | 42,000 |
| Jun 5, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | - | -5.56% | 6,000 |
| Jun 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | - | 60,000 |
| Jun 3, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | - | -1.82% | 29,000 |
| Jun 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | - |