TNET

Telenet Group Hldgs NV Historical Data

TNET Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 25.40 -0.20 -0.78% 25.68 25.84 25.36 64,715
May 17 2022 25.60 0.02 0.08% 25.76 26.12 25.52 119,829
May 16 2022 25.58 0.68 2.73% 25.00 25.80 24.98 119,494
May 13 2022 24.90 -0.16 -0.64% 25.26 25.42 24.86 151,258
May 12 2022 25.06 0.28 1.13% 24.88 25.30 24.72 140,129
May 11 2022 24.78 -0.10 -0.4% 25.02 25.02 24.52 157,508
May 10 2022 24.88 0.20 0.81% 24.98 25.08 24.52 128,204
May 09 2022 24.68 -0.48 -1.91% 25.10 25.46 24.68 180,757
May 06 2022 25.16 -1.00 -3.82% 26.20 26.28 25.16 199,661
May 05 2022 26.16 -0.54 -2.02% 27.00 27.10 26.16 128,161
May 04 2022 26.70 -0.96 -3.47% 27.10 27.40 26.66 104,032
May 03 2022 27.66 0.76 2.83% 26.92 27.70 26.92 113,310
May 02 2022 26.90 -1.40 -4.95% 27.50 27.64 26.08 108,306
Apr 29 2022 28.30 0.56 2.02% 28.00 28.48 27.64 152,960
Apr 28 2022 27.74 -1.62 -5.52% 29.30 29.38 27.44 335,036
Apr 27 2022 29.36 -0.64 -2.13% 30.10 30.10 29.32 192,525
Apr 26 2022 30.00 -0.26 -0.86% 30.36 30.64 29.94 99,913
Apr 25 2022 30.26 -0.18 -0.59% 30.38 30.54 30.04 78,003
Apr 22 2022 30.44 -0.12 -0.39% 30.50 30.58 30.18 50,644
Apr 21 2022 30.56 0.28 0.92% 30.40 30.80 30.20 96,722
Apr 20 2022 30.28 -0.06 -0.2% 30.38 30.38 29.94 101,294
Apr 19 2022 30.34 0.00 0.0% 30.38 30.50 30.26 44,575
Apr 18 2022 30.34 0.00 0.0% 30.34 30.34 30.34 0.00
Apr 15 2022 30.34 0.00 0.0% 30.34 30.34 30.34 0.00
Apr 14 2022 30.34 0.24 0.8% 30.40 30.48 30.00 72,863
Apr 13 2022 30.10 -0.46 -1.51% 30.34 30.46 29.88 91,745
Apr 12 2022 30.56 -0.18 -0.59% 30.60 30.60 30.08 75,761
Apr 11 2022 30.74 0.40 1.32% 30.28 30.74 30.20 96,711
Apr 08 2022 30.34 0.42 1.4% 29.74 30.40 29.74 110,436
Apr 07 2022 29.92 0.04 0.13% 29.84 30.24 29.80 90,560
Apr 06 2022 29.88 0.00 0.0% 29.92 30.38 29.20 132,639
Apr 05 2022 29.88 0.26 0.88% 29.60 30.20 29.48 133,270
Apr 04 2022 29.62 -0.02 -0.07% 29.80 29.96 29.52 91,839
Apr 01 2022 29.64 0.42 1.44% 29.14 29.84 29.04 146,160
Mar 31 2022 29.22 -0.60 -2.01% 29.96 30.00 29.22 150,114
Mar 30 2022 29.82 -0.22 -0.73% 30.14 30.28 29.70 157,725
Mar 29 2022 30.04 -1.90 -5.95% 32.08 32.08 30.04 280,752
Mar 28 2022 31.94 0.06 0.19% 32.00 32.20 31.72 128,068
Mar 25 2022 31.88 1.10 3.57% 32.20 32.48 31.10 146,603
Mar 24 2022 30.78 0.00 0.0% 30.90 30.90 30.38 41,896
Mar 23 2022 30.78 0.34 1.12% 30.50 31.08 30.40 128,802
Mar 22 2022 30.44 -0.48 -1.55% 30.94 30.94 30.14 175,025
Mar 21 2022 30.92 0.64 2.11% 30.28 30.92 30.26 57,411
Mar 18 2022 30.28 -0.16 -0.53% 30.50 30.58 30.04 299,043
Mar 17 2022 30.44 -0.10 -0.33% 30.66 30.66 30.24 86,989
Mar 16 2022 30.54 -0.20 -0.65% 31.04 31.10 30.38 110,464
Mar 15 2022 30.74 0.26 0.85% 30.34 30.74 30.30 105,712
Mar 14 2022 30.48 -0.02 -0.07% 30.68 30.92 30.26 82,067
Mar 11 2022 30.50 0.30 0.99% 30.36 30.96 30.36 93,649
Mar 10 2022 30.20 0.38 1.27% 29.92 30.30 29.58 156,666
Mar 09 2022 29.82 0.10 0.34% 30.10 30.38 29.62 161,850
Mar 08 2022 29.72 0.10 0.34% 29.60 30.18 29.48 141,177
Mar 07 2022 29.62 -0.10 -0.34% 29.30 29.68 28.20 259,382
Mar 04 2022 29.72 -0.36 -1.2% 30.12 30.12 29.34 140,260
Mar 03 2022 30.08 -0.46 -1.51% 30.86 30.86 29.96 110,341
Mar 02 2022 30.54 0.08 0.26% 30.50 30.56 30.08 137,979
Mar 01 2022 30.46 -0.64 -2.06% 31.20 31.28 30.46 127,007
Feb 28 2022 31.10 0.50 1.63% 30.40 31.24 30.24 200,867
Feb 25 2022 30.60 0.52 1.73% 30.38 30.64 29.92 111,787
Feb 24 2022 30.08 -0.70 -2.27% 30.14 30.52 29.74 180,329
Feb 23 2022 30.78 -0.08 -0.26% 30.90 31.24 30.76 122,773
Feb 22 2022 30.86 -0.26 -0.84% 30.72 31.00 30.38 196,174
Feb 21 2022 31.12 -0.60 -1.89% 31.74 31.90 31.10 116,105
Feb 18 2022 31.72 -0.10 -0.31% 31.80 31.98 31.50 125,765
Your Recent History
EU
TNET
Telenet Gr..
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:20220519 15:55:45