T766S Historical Data - T766S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
T766S (T766S)
T766S (T766S) Historical

T766S (T766S)

32.71

-1.25

( -3.68% )

Updated: 11:21:18

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717605000	33.96	-1.82	-5.09	33.34	35.67	33.06	0
1717518600	35.78	-0.89	-2.43	35.5	37.54	34.59	0
1717432200	36.67	-2.62	-6.67	33.369999	36.67	33.369999	0
1717173000	39.29	-0.32	-0.81	39.83	40.28	38.33	0
1717086600	39.61	3.05	8.34	40.29	40.71	39.33	0
1717000200	36.56	3.96	12.15	34.71	37.12	34.36	0
1716913800	32.6	1.5	4.82	31.26	32.77	30.74	0
1716827400	31.1	0.78	2.57	31.34	31.7	31.1	0
1716568200	30.32	2.25	8.02	31.23	31.48	29.95	0
1716481800	28.07	3.65	14.95	25.26	28.56	24.7	0
1716395400	24.42	0.52	2.18	23.89	24.68	23.81	0
1716309000	23.9	1.85	8.39	24.3	24.5	23.77	0
1716222600	22.05	-1.79	-7.51	22.38	23.46	22	0
1715963400	23.84	1.36	6.05	23.87	24.3	23.4	0
1715877000	22.48	-2.47	-9.90	23.24	23.76	22.29	0
1715790600	24.95	-3.48	-12.24	27.04	27.3	24.56	0
1715704200	28.43	0.67	2.41	28.29	28.77	27.42	0
1715617800	27.76	-0.73	-2.56	27.67	27.77	26.58	50
1715358600	28.49	-1.81	-5.97	28.28	28.49	27.14	100
1715272200	30.3	-2.67	-8.10	32.369999	32.95	30.04	50
1715185800	32.97	-0.32	-0.96	33.77	34.48	32.97	50
1715099400	33.29	-1.95	-5.53	33.84	33.94	32.799999	50
1715013000	35.24	-0.58	-1.62	35.24	35.29	33.81	0
1714753800	35.82	-5.77	-13.87	37.56	37.82	34.57	40
1714667400	41.59	0.28	0.68	41.34	43.08	40.58	0
1714494600	41.31	2.12	5.41	38.78	41.46	38.34	0
1714408200	39.19	-1.1	-2.73	38.55	39.46	38.55	0
1714149000	40.29	-2.9	-6.71	40.22	41.22	39.27	0
1714062600	43.19	4.7	12.21	38.33	44.2	38.02	40
1713976200	38.49	0.41	1.08	36.71	38.89	36.71	50
1713889800	38.08	-3.96	-9.42	39.96	40.1	37.38	0
1713803400	42.04	-0.55	-1.29	41.11	42.32	40.23	30
1713544200	42.59	0.63	1.50	46.97	46.97	42.17	8
1713457800	41.96	-3.3	-7.29	43.49	44.34	41.52	0
1713371400	45.26	1.43	3.26	44.32	45.49	42.35	30
1713285000	43.83	2.57	6.23	45.5	45.83	42.09	35
1713198600	41.26	0.63	1.55	41.14	41.91	39.1	0
1712939400	40.63	1.42	3.62	37.43	41.55	36.96	105
1712853000	39.21	1.03	2.70	37.55	40.02	36.87	0
1712766600	38.18	3.06	8.71	33.1	38.29	32.22	40
1712680200	35.12	2.25	6.85	33.07	36.03	32.39	50
1712593800	32.869999	-0.65	-1.94	33.36	34.08	32.38	50
1712334600	33.52	4.16	14.17	35.59	35.87	33.49	150
1712248200	29.36	-0.71	-2.36	30.44	30.44	28.39	150
1712161800	30.07	-1.49	-4.72	31.58	31.58	29.79	50
1712075400	31.56	6.34	25.14	28.85	31.73	28.36	0
1711647000	25.22	-2.28	-8.29	25.6	25.78	24.68	0
1711560600	27.5	-1.03	-3.61	28.23	28.32	26.78	0
1711474200	28.53	-0.47	-1.62	28.77	29.33	28.32	300
1711387800	29	1.77	6.50	28.73	29.18	28.16	0
1711128600	27.23	2.61	10.60	24.89	27.23	24.43	0
1711042200	24.62	-6.36	-20.53	26.06	26.53	24.04	300
1710955800	30.98	-0.52	-1.65	31.12	31.95	30.64	0
1710869400	31.5	-1.9	-5.69	34.01	35.02	31.5	0
1710783000	33.4	-1.39	-4.00	34.44	35.17	33.06	80
1710523800	34.79	2.46	7.61	33.14	34.79	32.189999	0
1710437400	32.33	1.88	6.17	30.82	32.86	29.87	0
1710351000	30.45	-2.27	-6.94	31.87	31.98	30.29	0
1710264600	32.72	-2.19	-6.27	33.47	34.62	31.59	0
1710178200	34.91	2.04	6.21	34.75	36.63	34.66	0
1709919000	32.869999	-1.16	-3.41	33.96	35.31	32.27	0
1709832600	34.03	0.08	0.24	35.62	36.41	32.95	0
1709746200	33.95	-0.72	-2.08	36.21	36.21	33.64	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