TPS

Tps 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
Tps TPS Italy Ordinary Share IT0005246142
  Price Change Change Percent Stock Price Last Traded
-0.02 -0.61% 3.26 11:35:33
Close Price Low Price High Price Open Price Previous Close
3.24 3.24 3.26 3.26 3.26
more quote information »

TPS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.303.303.263.28625-0.04-1.21%
1 Month3.563.803.263.484,607-0.30-8.43%
3 Months3.723.803.263.524,121-0.46-12.37%
6 Months3.264.083.003.543,7470.000.0%
1 Year4.185.153.004.154,854-0.92-22.01%
3 Years4.595.423.004.354,741-1.33-28.98%
5 Years3.3186.003.004.696,843-0.058-1.75%

TPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 3.24 -0.02 -0.61% 3.26 3.26 3.24 5,500
Sep 17 2020 3.26 -0.04 -1.21% 3.26 3.26 3.26 1,000
Sep 16 2020 3.30 0.02 0.61% 3.30 3.30 3.30 500
Sep 15 2020 3.28 -0.02 -0.61% 3.28 3.28 3.28 500
Sep 14 2020 3.30 0.00 0.0% 3.30 3.30 3.30 0.00
Sep 11 2020 3.30 0.00 0.0% 3.30 3.30 3.30 500
Sep 10 2020 3.30 0.00 0.0% 3.30 3.30 3.28 8,000
Sep 09 2020 3.30 -0.18 -5.17% 3.40 3.40 3.26 8,000
Sep 08 2020 3.48 -0.02 -0.57% 3.50 3.50 3.40 6,500
Sep 07 2020 3.50 -0.08 -2.23% 3.52 3.52 3.50 1,500
Sep 04 2020 3.58 0.00 0.0% 3.58 3.58 3.58 1,000
Sep 03 2020 3.58 0.00 0.0% 3.58 3.58 3.58 0.00
Sep 02 2020 3.58 -0.02 -0.56% 3.58 3.58 3.58 0.00
Sep 01 2020 3.60 0.04 1.12% 3.60 3.60 3.58 2,000
Aug 31 2020 3.56 -0.02 -0.56% 3.70 3.70 3.56 11,500
Aug 28 2020 3.58 0.02 0.56% 3.58 3.80 3.46 14,000
Aug 27 2020 3.56 0.04 1.14% 3.56 3.56 3.56 500
Aug 26 2020 3.52 0.00 0.0% 3.52 3.52 3.52 0.00
Aug 25 2020 3.52 -0.02 -0.56% 3.56 3.70 3.52 9,000
Aug 24 2020 3.54 0.00 0.0% 3.54 3.54 3.54 0.00
Aug 21 2020 3.54 0.00 0.0% 3.54 3.54 3.54 0.00
Aug 20 2020 3.54 0.00 0.0% 3.54 3.54 3.54 0.00
Aug 19 2020 3.54 0.02 0.57% 3.54 3.54 3.54 500
See More Historical Prices »
Your Recent History
BIT
TPS
Tps
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:20200919 03:51:02