Taqat Mineral Trading Company (TADAWUL:9599)
Saudi Arabia · Delayed Price · Currency is SAR 13.11
-0.62 (-4.52%)
Aug 13, 2025, 3:10 PM AST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - | 282 |
| Aug 12, 2025 | 13.38 | 13.75 | 12.80 | 13.73 | 13.73 | 0.51% | 45,079 |
| Aug 11, 2025 | 12.00 | 13.73 | 11.99 | 13.66 | 13.66 | 13.83% | 81,322 |
| Aug 10, 2025 | 12.00 | 12.19 | 12.00 | 12.00 | 12.00 | 5.26% | 60,545 |
| Aug 7, 2025 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | -1.89% | 5,002 |
| Aug 6, 2025 | 11.48 | 11.62 | 11.40 | 11.62 | 11.62 | -0.26% | 12,829 |
| Aug 5, 2025 | 11.47 | 11.65 | 11.47 | 11.65 | 11.65 | 4.39% | 13,112 |
| Aug 4, 2025 | 11.48 | 11.48 | 11.16 | 11.16 | 11.16 | -4.78% | 17,655 |
| Aug 3, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - | 51 |
| Jul 31, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -2.33% | 652 |
| Jul 30, 2025 | 11.53 | 12.00 | 11.21 | 12.00 | 12.00 | - | 4,041 |
| Jul 29, 2025 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 37,177 |
| Jul 28, 2025 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 17,438 |
| Jul 27, 2025 | 10.82 | 11.20 | 10.82 | 11.20 | 11.20 | 3.70% | 47,333 |
| Jul 24, 2025 | 10.31 | 10.80 | 10.31 | 10.80 | 10.80 | 5.88% | 13,789 |
| Jul 23, 2025 | 10.40 | 10.50 | 10.20 | 10.20 | 10.20 | -2.86% | 21,551 |
| Jul 22, 2025 | 10.34 | 10.50 | 10.34 | 10.50 | 10.50 | 2.94% | 14,003 |
| Jul 21, 2025 | 10.06 | 10.27 | 9.92 | 10.20 | 10.20 | 2.00% | 28,966 |
| Jul 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3 |
| Jul 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 5,462 |
| Jul 16, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 0.10% | 5,059 |
| Jul 15, 2025 | 9.89 | 9.99 | 9.79 | 9.99 | 9.99 | 2.99% | 5,998 |
| Jul 14, 2025 | 9.70 | 9.90 | 9.40 | 9.70 | 9.70 | -3.00% | 17,025 |
| Jul 13, 2025 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -2.06% | 7,983 |
| Jul 10, 2025 | 10.16 | 10.28 | 10.16 | 10.21 | 10.21 | -1.26% | 4,601 |
| Jul 9, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.68% | 626 |
| Jul 8, 2025 | 10.60 | 11.00 | 10.27 | 10.27 | 10.27 | -1.72% | 33,688 |
| Jul 7, 2025 | 11.00 | 11.00 | 10.45 | 10.45 | 10.45 | -2.06% | 4,300 |
| Jul 6, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 2 |
| Jul 3, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 2.11% | 5,072 |
| Jul 2, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -2.15% | 5,003 |
| Jul 1, 2025 | 10.98 | 10.98 | 10.68 | 10.68 | 10.68 | -4.64% | 9,848 |
| Jun 30, 2025 | 11.48 | 11.48 | 11.20 | 11.20 | 11.20 | - | 3 |
| Jun 29, 2025 | 11.48 | 11.48 | 11.20 | 11.20 | 11.20 | - | 149 |
| Jun 26, 2025 | 11.48 | 11.48 | 11.20 | 11.20 | 11.20 | 5.66% | 6,015 |
| Jun 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 316 |
| Jun 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 23, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.51% | 398 |
| Jun 22, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 202 |
| Jun 19, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.52% | 1,106 |
| Jun 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.74% | 400 |
| Jun 17, 2025 | 10.40 | 10.40 | 10.22 | 10.22 | 10.22 | -2.11% | 13,192 |
| Jun 16, 2025 | 10.76 | 10.76 | 10.22 | 10.44 | 10.44 | 0.77% | 14,835 |
| Jun 15, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -9.76% | 1,025 |
| Jun 12, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 7.09% | 250 |
| Jun 11, 2025 | 11.00 | 11.00 | 10.72 | 10.72 | 10.72 | -4.11% | 12,561 |
| May 29, 2025 | 11.00 | 11.18 | 11.00 | 11.18 | 11.18 | 1.64% | 6,306 |
| May 28, 2025 | 10.16 | 11.00 | 10.16 | 11.00 | 11.00 | 1.48% | 2,494 |
| May 27, 2025 | 10.78 | 11.00 | 10.78 | 10.84 | 10.84 | -8.14% | 3,179 |
| May 26, 2025 | 10.60 | 11.80 | 10.28 | 11.80 | 11.80 | 11.11% | 11,311 |