TIE

Tie Kinetix Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Tie Kinetix TIE Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.40 -1.85% 21.20 21:01:09
Open Price Low Price High Price Close Price Prev Close
21.60 21.20 21.60 21.20 21.60
more quote information »

TIE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.0022.0021.0021.216370.200.95%
1 Month21.8022.0021.0021.29302-0.60-2.75%
3 Months22.0022.8020.6021.60463-0.80-3.64%
6 Months23.2024.6020.6021.901,620-2.00-8.62%
1 Year17.0026.0016.6021.581,5194.2024.71%
3 Years6.9026.006.5016.131,17914.30207.25%
5 Years9.2826.006.0514.0798211.92128.45%

TIE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2022 21.20 -0.40 -1.85% 21.60 21.60 21.20 50
Jan 18 2022 21.60 0.40 1.89% 21.20 21.60 21.20 2
Jan 17 2022 21.20 -0.20 -0.93% 21.00 22.00 21.00 1,843
Jan 14 2022 21.40 0.00 0.0% 21.40 21.40 21.40 0.00
Jan 13 2022 21.40 0.00 0.0% 21.40 21.40 21.40 0.00
Jan 12 2022 21.40 0.00 0.0% 21.00 21.40 21.00 67
Jan 11 2022 21.40 0.20 0.94% 21.40 21.40 21.00 65
Jan 10 2022 21.20 0.00 0.0% 21.20 21.20 21.20 0.00
Jan 07 2022 21.20 0.00 0.0% 21.20 21.20 21.20 14
Jan 06 2022 21.20 0.20 0.95% 21.00 21.20 21.00 38
Jan 05 2022 21.00 0.00 0.0% 21.00 21.00 21.00 265
Jan 04 2022 21.00 0.00 0.0% 21.00 21.00 21.00 0.00
Jan 03 2022 21.00 -0.20 -0.94% 21.60 21.60 21.00 405
Dec 31 2021 21.20 0.20 0.95% 21.80 21.80 21.20 613
Dec 30 2021 21.00 0.00 0.0% 21.00 21.00 21.00 0.00
Dec 29 2021 21.00 0.00 0.0% 21.00 21.00 21.00 2
Dec 28 2021 21.00 -0.60 -2.78% 21.00 21.00 21.00 13
Dec 27 2021 21.60 -0.20 -0.92% 21.20 21.60 21.20 17
Dec 24 2021 21.80 0.00 0.0% 21.80 21.80 21.80 0.00
Dec 23 2021 21.80 0.20 0.93% 21.60 21.80 21.60 680
Dec 22 2021 21.60 0.00 0.0% 21.80 21.80 21.60 210
Dec 21 2021 21.60 0.60 2.86% 21.60 21.80 21.60 766
Dec 20 2021 21.00 -0.60 -2.78% 21.40 21.40 21.00 113
See More Historical Prices ยป
Your Recent History
EU
TIE
Tie Kineti..
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:20220120 02:52:01