TLS

Telesia 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 ISIN Company Description
Telesia TLS Italy Ordinary Share IT0005240046
  Price Change Change Percent Stock Price Last Traded
0.10 2.86% 3.60 07:28:21
Close Price Low Price High Price Open Price Previous Close
3.46 3.60 3.46 3.50
more quote information »

TLS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.603.603.463.491,1500.000.0%
1 Month3.623.803.463.571,215-0.02-0.55%
3 Months3.623.803.363.611,044-0.02-0.55%
6 Months3.343.863.003.491,1440.267.78%
1 Year3.984.803.003.951,358-0.38-9.55%
3 Years8.3258.793.005.631,802-4.73-56.76%
5 Years11.0411.683.006.832,230-7.44-67.39%

TLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 3.50 0.02 0.57% 3.50 3.50 3.50 300
Sep 16 2020 3.48 -0.04 -1.14% 3.54 3.56 3.48 2,100
Sep 15 2020 3.52 0.00 0.0% 3.60 3.60 3.52 1,050
Sep 14 2020 3.52 0.00 0.0% 3.52 3.52 3.52 0.00
Sep 11 2020 3.52 0.00 0.0% 3.52 3.52 3.52 0.00
Sep 10 2020 3.52 0.00 0.0% 3.52 3.52 3.52 0.00
Sep 09 2020 3.52 0.06 1.73% 3.52 3.52 3.52 750
Sep 08 2020 3.46 0.00 0.0% 3.46 3.46 3.46 0.00
Sep 07 2020 3.46 -0.12 -3.35% 3.46 3.46 3.46 750
Sep 04 2020 3.58 0.00 0.0% 3.58 3.58 3.58 0.00
Sep 03 2020 3.58 -0.04 -1.1% 3.58 3.58 3.58 300
Sep 02 2020 3.62 0.00 0.0% 3.62 3.62 3.62 0.00
Sep 01 2020 3.62 0.02 0.56% 3.62 3.62 3.62 600
Aug 31 2020 3.60 -0.20 -5.26% 3.66 3.66 3.60 1,800
Aug 28 2020 3.80 0.16 4.4% 3.64 3.80 3.64 3,450
Aug 27 2020 3.64 0.14 4.0% 3.62 3.64 3.62 1,050
Aug 26 2020 3.50 0.00 0.0% 3.50 3.50 3.50 0.00
Aug 25 2020 3.50 0.00 0.0% 3.50 3.50 3.50 0.00
Aug 24 2020 3.50 0.00 0.0% 3.50 3.50 3.50 0.00
Aug 21 2020 3.50 0.00 0.0% 3.50 3.50 3.50 0.00
Aug 20 2020 3.50 0.00 0.0% 3.50 3.50 3.50 0.00
Aug 19 2020 3.50 0.00 0.0% 3.50 3.50 3.50 0.00
Aug 18 2020 3.50 0.00 0.0% 3.50 3.50 3.50 0.00
See More Historical Prices »
Your Recent History
BIT
TLS
Telesia
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:20200918 14:12:12