TES

Tesmec Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Tesmec TES Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.0022 -1.24% 0.1746 11:35:27
Open Price Low Price High Price Close Price Prev Close
0.181 0.1716 0.1822 0.1746 0.1768
more quote information »

TES Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1550.18780.15140.16978747,773,8070.019612.65%
1 Month0.10660.18780.10660.15181329,372,3200.06863.79%
3 Months0.1140.18780.10280.14721810,902,7460.060653.16%
6 Months0.1110.18780.10280.1415275,951,9840.063657.3%
1 Year0.08840.18780.08720.131665,274,4280.086297.51%
3 Years0.4220.4730.0750.1269172,567,981-0.2474-58.63%
5 Years0.5550.570.0750.1397941,610,114-0.3804-68.54%

TES 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2022 0.1746 -0.0022 -1.24% 0.181 0.1822 0.1716 16,365,751
Jan 27 2022 0.1768 -0.0022 -1.23% 0.1774 0.1878 0.1712 54,432,840
Jan 26 2022 0.179 0.0198 12.44% 0.1596 0.18 0.1592 50,428,746
Jan 25 2022 0.1592 -0.0068 -4.1% 0.168 0.172 0.1592 31,280,221
Jan 24 2022 0.166 0.0024 1.47% 0.166 0.1778 0.1592 50,158,599
Jan 21 2022 0.1636 0.0046 2.89% 0.155 0.17 0.1514 52,568,631
Jan 20 2022 0.159 0.025 18.66% 0.1356 0.159 0.1344 36,144,302
Jan 19 2022 0.134 -0.0032 -2.33% 0.136 0.138 0.1314 9,194,930
Jan 18 2022 0.1372 -0.0048 -3.38% 0.142 0.1426 0.135 15,675,683
Jan 17 2022 0.142 -0.001 -0.7% 0.1436 0.1482 0.1414 15,024,945
Jan 14 2022 0.143 0.0014 0.99% 0.1416 0.1446 0.1384 14,941,424
Jan 13 2022 0.1416 -0.0046 -3.15% 0.1458 0.148 0.141 20,078,649
Jan 12 2022 0.1462 0.002 1.39% 0.1484 0.1484 0.1402 25,817,183
Jan 11 2022 0.1442 0.0062 4.49% 0.14 0.1464 0.1398 38,725,883
Jan 10 2022 0.138 0.01 7.81% 0.131 0.1434 0.1244 40,422,484
Jan 07 2022 0.128 -0.0018 -1.39% 0.1288 0.1374 0.125 34,976,871
Jan 06 2022 0.1298 0.0088 7.27% 0.122 0.1338 0.1166 37,183,382
Jan 05 2022 0.121 0.009 8.04% 0.1132 0.1228 0.1132 21,753,983
Jan 04 2022 0.112 -0.0018 -1.58% 0.1146 0.115 0.112 2,175,372
Jan 03 2022 0.1138 0.0068 6.36% 0.1066 0.117 0.1066 7,089,958
Dec 30 2021 0.107 -0.0002 -0.19% 0.1082 0.1082 0.1064 1,019,243
Dec 29 2021 0.1072 0.0002 0.19% 0.108 0.108 0.1064 593,251
See More Historical Prices ยป
Your Recent History
BIT
TES
Tesmec
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220129 10:31:43