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
0.08 2.38% 3.44 10:43:26
Open Price Low Price High Price Close Price Previous Close
3.42 3.42 3.48 3.44 3.36
more quote information »

TPS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.263.483.263.311,1250.185.52%
1 Month3.343.483.163.243,7270.102.99%
3 Months3.703.703.023.303,526-0.26-7.03%
6 Months3.604.083.023.513,766-0.16-4.44%
1 Year4.705.153.003.984,452-1.26-26.81%
3 Years4.7725.253.004.114,051-1.33-27.91%
5 Years3.3186.003.004.656,6890.1223.68%

TPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 3.44 0.08 2.38% 3.42 3.48 3.42 4,500
Nov 20 2020 3.36 0.04 1.2% 3.36 3.36 3.36 500
Nov 19 2020 3.32 0.00 0.0% 3.36 3.36 3.32 2,500
Nov 18 2020 3.32 0.06 1.84% 3.32 3.32 3.32 500
Nov 17 2020 3.26 0.00 0.0% 3.26 3.26 3.26 0.00
Nov 16 2020 3.26 0.06 1.87% 3.26 3.26 3.26 1,000
Nov 13 2020 3.20 -0.06 -1.84% 3.20 3.20 3.16 7,500
Nov 12 2020 3.26 -0.04 -1.21% 3.28 3.28 3.24 13,500
Nov 11 2020 3.30 -0.04 -1.2% 3.30 3.30 3.30 1,000
Nov 10 2020 3.34 0.00 0.0% 3.34 3.34 3.34 0.00
Nov 09 2020 3.34 0.14 4.37% 3.30 3.34 3.30 1,500
Nov 06 2020 3.20 -0.04 -1.23% 3.20 3.20 3.20 1,000
Nov 05 2020 3.24 0.00 0.0% 3.24 3.24 3.24 0.00
Nov 04 2020 3.24 0.00 0.0% 3.24 3.24 3.24 0.00
Nov 03 2020 3.24 0.00 0.0% 3.24 3.24 3.24 0.00
Nov 02 2020 3.24 0.00 0.0% 3.24 3.24 3.24 0.00
Oct 30 2020 3.24 0.00 0.0% 3.24 3.24 3.24 0.00
Oct 29 2020 3.24 0.04 1.25% 3.18 3.28 3.18 4,000
Oct 28 2020 3.20 -0.10 -3.03% 3.34 3.38 3.20 8,000
Oct 27 2020 3.30 0.00 0.0% 3.30 3.30 3.30 0.00
Oct 26 2020 3.30 0.00 0.0% 3.30 3.30 3.30 0.00
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:20201124 01:31:21