Triodos Historical Data - TFSF | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Triodos (TFSF)
Triodos (TFSF) Historical

Triodos (TFSF)

38.00

-0.05

(-0.13%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-0.236282488842	38.09	38.09	38	825	38.05110599	DE
4	0.3	0.79575596817	37.7	38.09	37.7	843	37.86732108	DE
12	0.54	1.44153764015	37.46	38.09	37.43	1018	37.65739891	DE
26	0.83	2.23298358892	37.17	38.09	36.69	2221	37.27213519	DE
52	0.7	1.87667560322	37.3	38.09	36.68	1545	37.27168748	DE
156	3.7	10.7871720117	34.3	38.09	34.27	1848	36.69340136	DE
260	2.59	7.31431798927	35.41	38.09	33.54	2293	35.87032726	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	38	-0.05	-0.13	38	38	38	526
1713976200	38.05	0.01	0.03	38.05	38.05	38.05	9
1713889800	38.04	0	0.00	38.04	38.04	38.04	630
1713803400	38.04	0	0.00	38.04	38.04	38.04	37
1713544200	38.04	-0.05	-0.13	38.04	38.04	38.04	2533
1713457800	38.09	0	0.00	38.09	38.09	38.09	914
1713371400	38.09	0.01	0.03	38.09	38.09	38.09	9
1713285000	38.08	0.11	0.29	38.08	38.08	38.08	59
1713198600	37.97	0.01	0.03	37.97	37.97	37.97	1
1712939400	37.96	0.12	0.32	37.96	37.96	37.96	10
1712853000	37.84	0	0.00	37.84	37.84	37.84	2095
1712766600	37.84	0.02	0.05	37.84	37.84	37.84	3407
1712680200	37.82	0.04	0.11	37.82	37.82	37.82	348
1712593800	37.78	-0.02	-0.05	37.78	37.78	37.78	79
1712334600	37.8	-0.08	-0.21	37.8	37.8	37.8	886
1712248200	37.88	0	0.00	37.88	37.88	37.88	62
1712161800	37.88	0.16	0.42	37.88	37.88	37.88	410
1712075400	37.72	0.02	0.05	37.72	37.72	37.72	3530
1711647000	37.7	0.01	0.03	37.7	37.7	37.7	155
1711560600	37.69	0	0.00	37.69	37.69	37.69	25
1711474200	37.69	0.04	0.11	37.69	37.69	37.69	163
1711387800	37.65	0.01	0.03	37.65	37.65	37.65	40
1711128600	37.64	0.02	0.05	37.64	37.64	37.64	42
1711042200	37.62	0.01	0.03	37.62	37.62	37.62	24
1710955800	37.61	0.01	0.03	37.61	37.61	37.61	57
1710869400	37.6	0	0.00	37.6	37.6	37.6	118
1710783000	37.6	0.07	0.19	37.6	37.6	37.6	9
1710523800	37.53	-0.07	-0.19	37.53	37.53	37.53	79
1710437400	37.6	0.04	0.11	37.6	37.6	37.6	114
1710351000	37.56	0	0.00	37.56	37.56	37.56	401
1710264600	37.56	0.02	0.05	37.56	37.56	37.56	391
1710178200	37.54	-0.02	-0.05	37.54	37.54	37.54	295
1709919000	37.56	-0.05	-0.13	37.56	37.56	37.56	12853
1709832600	37.61	0.02	0.05	37.61	37.61	37.61	81
1709746200	37.59	-0.02	-0.05	37.59	37.59	37.59	3224
1709659800	37.61	-0.01	-0.03	37.61	37.61	37.61	6945
1709573400	37.62	0.04	0.11	37.62	37.62	37.62	102
1709314200	37.58	0.12	0.32	37.58	37.58	37.58	205
1709227800	37.46	0.01	0.03	37.46	37.46	37.46	206
1709141400	37.45	0	0.00	37.45	37.45	37.45	0
1709055000	37.45	-0.02	-0.05	37.45	37.45	37.45	640
1708968600	37.47	-0.02	-0.05	37.47	37.47	37.47	3
1708709400	37.49	0.01	0.03	37.49	37.49	37.49	2
1708623000	37.48	-0.08	-0.21	37.48	37.48	37.48	168
1708536600	37.56	0	0.00	37.56	37.56	37.56	93
1708450200	37.56	-0.02	-0.05	37.56	37.56	37.56	23
1708363800	37.58	-0.04	-0.11	37.58	37.58	37.58	36
1708104600	37.62	-0.03	-0.08	37.62	37.62	37.62	8
1708018200	37.65	0.08	0.21	37.65	37.65	37.65	8506
1707931800	37.57	0.01	0.03	37.57	37.57	37.57	2579
1707845400	37.56	-0.01	-0.03	37.56	37.56	37.56	1080
1707759000	37.57	0	0.00	37.57	37.57	37.57	27
1707499800	37.57	-0.03	-0.08	37.57	37.57	37.57	376
1707413400	37.6	0.03	0.08	37.6	37.6	37.6	130
1707327000	37.57	0.06	0.16	37.57	37.57	37.57	150
1707240600	37.51	0.06	0.16	37.51	37.51	37.51	3342
1707154200	37.45	0	0.00	37.45	37.45	37.45	76
1706895000	37.45	-0.01	-0.03	37.45	37.45	37.45	107
1706808600	37.46	0.07	0.19	37.46	37.46	37.46	88
1706722200	37.39	0.07	0.19	37.39	37.39	37.39	4441
1706635800	37.32	-0.01	-0.03	37.32	37.32	37.32	4
1706549400	37.33	0.07	0.19	37.33	37.33	37.33	124
1706290200	37.26	-0.06	-0.16	37.26	37.26	37.26	448

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