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
Tps TPS Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 6.15 04:24:00
Open Price Low Price High Price Close Price Prev Close
6.15 6.15 6.15 6.15
more quote information »

TPS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.306.606.056.2223,900-0.15-2.38%
1 Month6.006.605.556.0427,8250.152.5%
3 Months4.706.604.365.6620,1961.4530.85%
6 Months4.906.604.365.5512,5211.2525.51%
1 Year3.346.603.165.098,9662.8184.13%
3 Years3.956.603.004.616,2242.2055.7%
5 Years3.3186.603.004.797,2802.8385.35%

TPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 6.15 -0.05 -0.81% 6.20 6.20 6.05 9,000
Oct 22 2021 6.20 0.10 1.64% 6.15 6.20 6.10 6,000
Oct 21 2021 6.10 -0.10 -1.61% 6.10 6.10 6.10 3,000
Oct 20 2021 6.20 -0.05 -0.8% 6.30 6.30 6.05 28,000
Oct 19 2021 6.25 0.00 0.0% 6.30 6.60 6.20 73,500
Oct 18 2021 6.25 0.15 2.46% 6.25 6.40 6.10 23,500
Oct 15 2021 6.10 -0.05 -0.81% 6.20 6.30 6.05 38,500
Oct 14 2021 6.15 0.15 2.5% 6.10 6.20 5.95 29,500
Oct 13 2021 6.00 -0.05 -0.83% 6.15 6.35 5.90 110,500
Oct 12 2021 6.05 0.30 5.22% 5.75 6.10 5.75 60,000
Oct 11 2021 5.75 0.10 1.77% 5.70 5.95 5.65 16,500
Oct 08 2021 5.65 0.00 0.0% 5.60 5.65 5.55 11,500
Oct 07 2021 5.65 -0.05 -0.88% 5.80 5.90 5.65 4,000
Oct 06 2021 5.70 -0.20 -3.39% 5.85 6.00 5.60 29,500
Oct 05 2021 5.90 0.00 0.0% 5.90 6.30 5.80 17,500
Oct 04 2021 5.90 0.00 0.0% 5.90 5.90 5.90 4,000
Oct 01 2021 5.90 0.00 0.0% 5.80 6.10 5.70 11,000
Sep 30 2021 5.90 -0.30 -4.84% 6.25 6.25 5.90 11,000
Sep 29 2021 6.20 0.35 5.98% 5.95 6.45 5.70 39,500
Sep 28 2021 5.85 -0.15 -2.5% 6.00 6.15 5.70 30,500
Sep 27 2021 6.00 0.20 3.45% 5.75 6.20 5.75 44,500
See More Historical Prices ยป
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:20211026 12:06:50