ZT8.DEF - Terawulf Inc.

wto, 16 gru 2025, 15:20 CET, NY 9:20, Londyn 14:20, Tokio 23:20, WIG20 -0.99%

Symbol np: ^SPX

Historical data: Terawulf Inc. (ZT8.DEF)

15 Dec, 21:57 10.65 -1.60 (-13.06%)

More On ZT8.DEF


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of ZT8.DEF

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
148	15 Dec 2025	12.2	12.2	10.65	10.65	-13.06%	-1.60	8,900
147	12 Dec 2025	13.45	14.05	12.25	12.25	-8.24%	-1.10	2,500
146	11 Dec 2025	13.1	13.35	12.85	13.35	-1.11%	-0.15	900
145	10 Dec 2025	13.25	13.8	13.15	13.5	+0.37%	+0.05	2,633
144	9 Dec 2025	12.65	13.6	12.65	13.45	+4.67%	+0.60	1,180
143	8 Dec 2025	12.5	12.85	12.3	12.85	+3.21%	+0.40	1,150
142	5 Dec 2025	12.8	13.05	12.45	12.45	-3.49%	-0.45	4
141	4 Dec 2025	12.25	12.9	12.25	12.9	+4.03%	+0.50	155
140	3 Dec 2025	12.5	12.5	11.5	12.4	+0.81%	+0.10	5,437
139	2 Dec 2025	13.35	13.35	12.3	12.3	-6.46%	-0.85	1,500
138	1 Dec 2025	12.65	13.2	12.45	13.15	0.00%	0.00	2,756
137	28 Nov 2025	12.75	13.7	12.75	13.15	+5.20%	+0.65	3,200
136	27 Nov 2025	12.8	13.35	12.4	12.5	-1.96%	-0.25	250
135	26 Nov 2025	11.8	12.75	11.8	12.75	+5.81%	+0.70	870
134	25 Nov 2025	10.75	12.05	10.45	12.05	+10.55%	+1.15	3,915
133	24 Nov 2025	10.1	10.9	10.1	10.9	+11.45%	+1.12	11,920
132	21 Nov 2025	9.74	10	9.14	9.78	-1.21%	-0.12	760
131	20 Nov 2025	11.2	12.55	9.9	9.9	-5.71%	-0.60	2,321
130	19 Nov 2025	10	10.95	10	10.5	+1.45%	+0.15	400
129	18 Nov 2025	9.12	10.65	9.12	10.35	+8.49%	+0.81	3,975
128	17 Nov 2025	9.66	9.9	9.28	9.54	+1.71%	+0.16	2,170
127	14 Nov 2025	9.64	10.25	9.3	9.38	-5.63%	-0.56	2,938
126	13 Nov 2025	11	11	9.92	9.94	-9.22%	-1.01	950
125	12 Nov 2025	10.7	11.45	10.6	10.95	+3.30%	+0.35	4,632
124	11 Nov 2025	12.1	12.1	10.6	10.6	-13.82%	-1.70	1,020
123	10 Nov 2025	12.45	12.7	12.1	12.3	+2.50%	+0.30	1,150
122	7 Nov 2025	12.35	12.35	11.3	12	-3.61%	-0.45	19,070
121	6 Nov 2025	13.4	13.4	12.4	12.45	-6.04%	-0.80	7,046
120	5 Nov 2025	12.85	13.55	12.85	13.25	+0.76%	+0.10	68,766
119	4 Nov 2025	13.25	14.15	13	13.15	-5.73%	-0.80	68,120
118	3 Nov 2025	13.1	14.3	12.8	13.95	+5.28%	+0.70	7,333
117	31 Oct 2025	13.05	13.5	13	13.25	+2.32%	+0.30	6,130
116	30 Oct 2025	12.45	13.45	12.2	12.95	+2.78%	+0.35	7,630
115	29 Oct 2025	13.8	13.95	12.5	12.6	-6.67%	-0.90	4,265
114	28 Oct 2025	11.8	14.55	11.6	13.5	+15.88%	+1.85	8,702
113	27 Oct 2025	12.65	12.65	11.65	11.65	0.00%	0.00	1,140
112	24 Oct 2025	11.5	11.95	11.5	11.65	+5.91%	+0.65	3,310
111	23 Oct 2025	10.95	11.25	10.75	11	+1.85%	+0.20	1,500
110	22 Oct 2025	10.85	11.2	10.15	10.8	-4.42%	-0.50	680
109	21 Oct 2025	11.35	11.85	11.2	11.3	-4.64%	-0.55	1,723

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data ZT8.DEF

On the ticker field set "d:zt8.def", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.