Telesia Spa Historical Data - TLS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Telesia Spa (TLS)
Telesia Spa (TLS) Historical

Telesia Spa (TLS)

1.97

0.03

(1.55%)

Closed December 08 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-1.00502512563	1.99	1.99	1.88	2925	1.94717949	DE
4	-0.11	-5.28846153846	2.08	2.08	1.88	1817	1.96889908	DE
12	0.01	0.510204081633	1.96	2.08	1.88	1863	2.01627119	DE
26	0.05	2.60416666667	1.92	2.18	1.88	2536	2.05328125	DE
52	-0.25	-11.2612612613	2.22	2.4	1.88	2176	2.10928814	DE
156	-0.75	-27.5735294118	2.72	2.8	1.85	1912	2.15782125	DE
260	-2.05	-50.9950248756	4.02	4.8	1.85	1587	2.63170992	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733504100	1.97	0.03	1.55	1.97	1.97	1.9	1950
1733417700	1.94	0	0.00	1.94	1.94	1.94	0
1733331300	1.94	0	0.00	1.94	1.94	1.94	0
1733244900	1.94	0	0.00	1.94	1.94	1.94	0
1733158500	1.94	-0.02	-1.02	1.9	1.97	1.88	3750
1732899300	1.96	0.02	1.03	1.99	1.99	1.92	2100
1732812900	1.94	-0.08	-3.96	1.92	2	1.9	3450
1732726500	2.02	0	0.00	2.02	2.02	2.02	0
1732640100	2.02	0	0.00	2.02	2.02	2.02	0
1732553700	2.02	0	0.00	2.02	2.02	2.02	0
1732294500	2.02	0.02	1.00	1.93	2.02	1.93	750
1732208100	2	0	0.00	2	2	2	0
1732121700	2	0	0.00	2	2	2	0
1732035300	2	0.08	4.17	1.92	2	1.89	1800
1731948900	1.92	0	0.00	1.92	1.92	1.92	0
1731689700	1.92	-0.05	-2.54	1.92	1.92	1.92	1050
1731603300	1.97	0	0.00	1.97	1.97	1.97	0
1731516900	1.97	-0.07	-3.43	1.92	1.99	1.92	1050
1731430500	2.04	-0.04	-1.92	1.92	2.04	1.92	2100
1731344100	2.08	0	0.00	2.08	2.08	2.08	0
1731084900	2.08	0.08	4.00	2.08	2.08	2.08	300
1730998500	2	0.06	3.09	2	2	2	150
1730912100	1.94	-0.06	-3.00	1.94	1.94	1.94	150
1730825700	2	0	0.00	2	2	2	0
1730739300	2	0	0.00	2	2	2	0
1730480100	2	0.04	2.04	2	2	2	300
1730393700	1.96	0.08	4.26	1.92	1.96	1.92	750
1730307300	1.88	-0.09	-4.57	1.88	1.88	1.88	600
1730217300	1.97	0	0.00	1.97	1.97	1.97	0
1730130900	1.97	0	0.00	1.97	1.97	1.97	0
1729871700	1.97	0	0.00	1.97	1.97	1.97	0
1729785300	1.97	0	0.00	1.97	1.97	1.97	0
1729698900	1.97	-0.07	-3.43	1.97	1.97	1.97	750
1729612500	2.04	0	0.00	2.04	2.04	2.04	0
1729526100	2.04	-0.04	-1.92	1.99	2.04	1.99	300
1729266900	2.08	0	0.00	2.08	2.08	2.08	0
1729180500	2.08	0	0.00	2.08	2.08	2.08	0
1729094100	2.08	0	0.00	2.08	2.08	2.08	0
1729007700	2.08	0	0.00	2	2.08	2	750
1728921300	2.08	0	0.00	2.08	2.08	2.08	0
1728662100	2.08	0	0.00	2.08	2.08	2.08	0
1728575700	2.08	0.04	1.96	2	2.08	2	13350
1728489300	2.04	0	0.00	2.04	2.04	2.04	0
1728402900	2.04	0	0.00	2.04	2.04	2.04	0
1728316500	2.04	0	0.00	2.04	2.04	2.04	0
1728057300	2.04	0	0.00	2.04	2.04	2.04	0
1727970900	2.04	0	0.00	2.04	2.04	2.04	0
1727884500	2.04	0	0.00	2.04	2.04	2.04	0
1727798100	2.04	0	0.00	2.04	2.04	2.04	0
1727711700	2.04	0	0.00	2.04	2.04	2.04	0
1727452500	2.04	0	0.00	2.04	2.04	2.04	0
1727366100	2.04	0	0.00	2.04	2.04	2.04	0
1727279700	2.04	0	0.00	2.04	2.04	2.04	0
1727193300	2.04	0	0.00	2.04	2.04	2.04	0
1727106900	2.04	0	0.00	2.04	2.04	2.04	0
1726847700	2.04	0	0.00	2.04	2.04	2.04	0
1726761300	2.04	0	0.00	2.04	2.04	2.04	0
1726674900	2.04	0	0.00	2.04	2.04	2.04	0
1726588500	2.04	0	0.00	1.96	2.04	1.96	1950
1726473600	2.04	0	0.00	2.04	2.04	2.04	0
1726214400	2.04	0	0.00	2.04	2.04	2.04	0
1726128000	2.04	0	0.00	2.04	2.04	2.04	0
1726041600	2.04	0	0.00	2.04	2.04	2.04	0
1725955200	2.04	0	0.00	2.04	2.04	2.04	0
1725868800	2.04	0	0.00	2.04	2.04	2.04	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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