Register for real-time alerts, custom portfolio, and market movers

Get Started

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

TLS Telesia Spa

2.10

0.08 (3.96%)

Apr 19 2024 - Closed

Delayed by 15 minutes

TLS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	2.10	0.08	3.96%	2.00	2.10	1.97	3,300
Apr 18 2024	2.02	-0.02	-0.98%	2.02	2.02	2.02	450
Apr 17 2024	2.04	0.00	0.00%	2.04	2.10	2.04	750
Apr 16 2024	2.04	0.00	0.00%	2.04	2.04	2.04	0.00
Apr 15 2024	2.04	0.00	0.00%	2.04	2.04	2.04	0.00
Apr 12 2024	2.04	0.00	0.00%	2.04	2.04	2.04	900
Apr 11 2024	2.04	0.00	0.00%	2.04	2.04	2.04	0.00
Apr 10 2024	2.04	0.00	0.00%	2.04	2.04	2.04	0.00
Apr 09 2024	2.04	0.00	0.00%	2.04	2.04	2.04	0.00
Apr 08 2024	2.04	0.00	0.00%	2.00	2.04	2.00	3,000
Apr 05 2024	2.04	-0.04	-1.92%	2.04	2.04	2.04	600
Apr 04 2024	2.08	-0.02	-0.95%	2.08	2.08	2.08	900
Apr 03 2024	2.10	0.00	0.00%	2.10	2.10	2.10	0.00
Apr 02 2024	2.10	0.00	0.00%	2.10	2.10	2.10	0.00
Mar 28 2024	2.10	-0.06	-2.78%	2.12	2.12	2.10	1,350
Mar 27 2024	2.16	0.02	0.93%	2.14	2.16	2.14	750
Mar 26 2024	2.14	0.02	0.94%	2.14	2.14	2.14	600
Mar 25 2024	2.12	0.00	0.00%	2.12	2.12	2.12	0.00
Mar 22 2024	2.12	-0.06	-2.75%	2.10	2.12	2.08	3,450
Mar 21 2024	2.18	0.00	0.00%	2.18	2.18	2.18	0.00
Mar 20 2024	2.18	0.08	3.81%	2.06	2.18	2.06	900
Mar 19 2024	2.10	0.00	0.00%	2.10	2.10	2.10	0.00
Mar 18 2024	2.10	0.00	0.00%	2.04	2.10	2.04	450
Mar 15 2024	2.10	-0.02	-0.94%	2.10	2.10	2.10	1,200
Mar 14 2024	2.12	0.00	0.00%	2.12	2.12	2.12	1,650
Mar 13 2024	2.12	0.00	0.00%	2.12	2.12	2.12	0.00
Mar 12 2024	2.12	0.00	0.00%	2.12	2.12	2.12	0.00
Mar 11 2024	2.12	0.00	0.00%	2.12	2.12	2.12	0.00
Mar 08 2024	2.12	0.00	0.00%	2.12	2.12	2.12	0.00
Mar 07 2024	2.12	0.00	0.00%	2.12	2.12	2.12	0.00
Mar 06 2024	2.12	-0.08	-3.64%	2.12	2.12	2.12	1,050
Mar 05 2024	2.20	0.00	0.00%	2.20	2.20	2.20	0.00
Mar 04 2024	2.20	0.00	0.00%	2.20	2.20	2.20	0.00
Mar 01 2024	2.20	0.02	0.92%	2.20	2.26	2.18	3,150
Feb 29 2024	2.18	-0.08	-3.54%	2.18	2.18	2.18	600
Feb 28 2024	2.26	0.00	0.00%	2.26	2.26	2.26	0.00
Feb 27 2024	2.26	0.00	0.00%	2.26	2.26	2.26	0.00
Feb 26 2024	2.26	0.00	0.00%	2.26	2.26	2.26	0.00
Feb 23 2024	2.26	0.08	3.67%	2.12	2.26	2.12	1,800
Feb 22 2024	2.18	0.00	0.00%	2.18	2.18	2.18	0.00
Feb 21 2024	2.18	0.00	0.00%	2.18	2.18	2.18	0.00
Feb 20 2024	2.18	0.06	2.83%	2.12	2.18	2.12	1,350
Feb 19 2024	2.12	-0.04	-1.85%	2.10	2.12	2.10	2,100
Feb 16 2024	2.16	0.00	0.00%	2.16	2.16	2.16	0.00
Feb 15 2024	2.16	-0.06	-2.70%	2.16	2.16	2.16	300
Feb 14 2024	2.22	0.00	0.00%	2.12	2.22	2.10	1,050
Feb 13 2024	2.22	0.00	0.00%	2.22	2.22	2.22	0.00
Feb 12 2024	2.22	0.08	3.74%	2.02	2.22	2.02	5,100
Feb 09 2024	2.14	-0.14	-6.14%	2.14	2.14	2.14	300
Feb 08 2024	2.28	0.00	0.00%	2.28	2.28	2.28	150
Feb 07 2024	2.28	0.02	0.88%	2.20	2.28	2.18	2,400
Feb 06 2024	2.26	0.02	0.89%	2.18	2.26	2.18	2,400
Feb 05 2024	2.24	0.00	0.00%	2.24	2.24	2.24	0.00
Feb 02 2024	2.24	-0.10	-4.27%	2.24	2.24	2.24	750
Feb 01 2024	2.34	0.12	5.41%	2.24	2.34	2.24	2,700
Jan 31 2024	2.22	-0.04	-1.77%	2.22	2.22	2.22	1,350
Jan 30 2024	2.26	0.00	0.00%	2.26	2.26	2.26	0.00
Jan 29 2024	2.26	0.00	0.00%	2.24	2.36	2.16	7,650
Jan 26 2024	2.26	0.00	0.00%	2.26	2.26	2.26	0.00
Jan 25 2024	2.26	0.00	0.00%	2.26	2.26	2.26	0.00
Jan 24 2024	2.26	0.10	4.63%	2.26	2.26	2.26	150
Jan 23 2024	2.16	-0.14	-6.09%	2.16	2.16	2.16	300
Jan 22 2024	2.30	0.04	1.77%	2.24	2.30	2.24	4,650

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