|
 TECHNICOLOR - [Ticker: TMS.PA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TMS.PA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 1,150,300 | 15.00 | 15.00 | 14.72 | 14.83 | 00:00:00 | | 2007-02-22 | 1,650,100 | 15.00 | 15.00 | 14.62 | 14.71 | 00:00:00 | | 2007-02-23 | 2,165,000 | 14.81 | 14.87 | 14.58 | 14.84 | 00:00:00 | | 2007-02-26 | 1,285,300 | 14.94 | 14.99 | 14.83 | 14.84 | 00:00:00 | | 2007-02-27 | 4,607,000 | 14.80 | 14.81 | 14.16 | 14.26 | 00:00:00 | | 2007-02-28 | 4,291,400 | 13.98 | 14.31 | 13.73 | 14.22 | 00:00:00 | | 2007-03-01 | 5,062,600 | 14.49 | 14.49 | 13.96 | 14.20 | 00:00:00 | | 2007-03-02 | 3,448,300 | 14.30 | 14.40 | 14.05 | 14.30 | 00:00:00 | | 2007-03-05 | 2,447,800 | 14.01 | 14.19 | 13.87 | 14.02 | 00:00:00 | | 2007-03-06 | 4,096,900 | 14.02 | 14.10 | 13.64 | 13.90 | 00:00:00 | | 2007-03-07 | 2,433,000 | 13.90 | 14.00 | 13.76 | 13.83 | 00:00:00 | | 2007-03-08 | 1,974,600 | 13.85 | 14.22 | 13.77 | 14.20 | 00:00:00 | | 2007-03-09 | 1,276,500 | 14.13 | 14.25 | 14.03 | 14.14 | 00:00:00 | | 2007-03-12 | 1,269,200 | 14.20 | 14.25 | 13.94 | 14.00 | 00:00:00 | | 2007-03-13 | 1,785,300 | 14.05 | 14.05 | 13.78 | 13.81 | 00:00:00 | | 2007-03-14 | 2,589,500 | 13.60 | 13.72 | 13.33 | 13.58 | 00:00:00 | | 2007-03-15 | 1,960,200 | 13.79 | 13.80 | 13.56 | 13.68 | 00:00:00 | | 2007-03-16 | 5,347,200 | 13.95 | 14.47 | 13.95 | 14.17 | 00:00:00 | | 2007-03-19 | 2,133,100 | 14.50 | 14.54 | 14.18 | 14.35 | 00:00:00 | | 2007-03-20 | 1,423,500 | 14.42 | 14.42 | 14.15 | 14.32 | 00:00:00 | | 2007-03-21 | 1,193,900 | 14.27 | 14.45 | 14.16 | 14.42 | 00:00:00 | | 2007-03-22 | 1,743,200 | 14.50 | 14.62 | 14.40 | 14.55 | 00:00:00 | | 2007-03-23 | 892,700 | 14.50 | 14.54 | 14.40 | 14.51 | 00:00:00 | | 2007-03-26 | 1,128,600 | 14.48 | 14.48 | 14.22 | 14.31 | 00:00:00 | | 2007-03-27 | 1,297,200 | 14.48 | 14.53 | 14.33 | 14.39 | 00:00:00 | | 2007-03-28 | 1,606,800 | 14.31 | 14.35 | 14.18 | 14.29 | 00:00:00 | | 2007-03-29 | 1,252,800 | 14.32 | 14.49 | 14.32 | 14.39 | 00:00:00 | | 2007-03-30 | 1,517,400 | 14.36 | 14.48 | 14.26 | 14.41 | 00:00:00 | | 2007-04-02 | 1,532,400 | 14.37 | 14.61 | 14.30 | 14.43 | 00:00:00 | | 2007-04-03 | 1,216,000 | 14.56 | 14.57 | 14.42 | 14.53 | 00:00:00 | | 2007-04-04 | 1,497,000 | 14.57 | 14.57 | 14.32 | 14.42 | 00:00:00 | | 2007-04-05 | 1,341,500 | 14.25 | 14.54 | 14.21 | 14.50 | 00:00:00 | | 2007-04-06 | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 00:00:00 | | 2007-04-09 | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 00:00:00 | | 2007-04-10 | 773,200 | 14.43 | 14.55 | 14.40 | 14.53 | 00:00:00 | | 2007-04-11 | 1,005,500 | 14.46 | 14.54 | 14.35 | 14.37 | 00:00:00 | | 2007-04-12 | 1,240,300 | 14.31 | 14.40 | 14.21 | 14.33 | 00:00:00 | | 2007-04-13 | 1,250,600 | 14.29 | 14.43 | 14.25 | 14.43 | 00:00:00 | | 2007-04-16 | 1,532,900 | 14.46 | 14.70 | 14.41 | 14.64 | 00:00:00 | | 2007-04-17 | 1,423,500 | 14.57 | 14.69 | 14.54 | 14.60 | 00:00:00 | | 2007-04-18 | 859,100 | 14.54 | 14.60 | 14.42 | 14.49 | 00:00:00 | | 2007-04-19 | 1,885,300 | 14.30 | 14.47 | 14.29 | 14.36 | 00:00:00 | | 2007-04-20 | 1,367,800 | 14.37 | 14.46 | 14.34 | 14.40 | 00:00:00 | | 2007-04-23 | 1,216,500 | 14.43 | 14.59 | 14.40 | 14.51 | 00:00:00 | | 2007-04-24 | 1,376,200 | 14.55 | 14.55 | 14.26 | 14.29 | 00:00:00 | | 2007-04-25 | 1,643,600 | 14.28 | 14.50 | 14.26 | 14.46 | 00:00:00 | | 2007-04-26 | 2,147,200 | 14.43 | 14.58 | 14.16 | 14.26 | 00:00:00 | | 2007-04-27 | 1,783,700 | 14.19 | 14.24 | 13.98 | 14.03 | 00:00:00 | | 2007-04-30 | 1,667,200 | 14.05 | 14.23 | 13.97 | 14.21 | 00:00:00 | | 2007-05-01 | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 00:00:00 | | 2007-05-02 | 2,041,300 | 14.28 | 14.40 | 14.02 | 14.14 | 00:00:00 | | 2007-05-03 | 1,459,600 | 14.11 | 14.14 | 13.87 | 14.07 | 00:00:00 | | 2007-05-04 | 1,434,300 | 14.05 | 14.29 | 14.00 | 14.28 | 00:00:00 | | 2007-05-07 | 753,600 | 14.30 | 14.30 | 14.15 | 14.26 | 00:00:00 | | 2007-05-08 | 1,227,800 | 14.18 | 14.26 | 14.09 | 14.19 | 00:00:00 | | 2007-05-09 | 1,094,000 | 14.19 | 14.32 | 14.11 | 14.23 | 00:00:00 | | 2007-05-10 | 1,196,200 | 14.25 | 14.25 | 14.11 | 14.11 | 00:00:00 | | 2007-05-11 | 1,585,900 | 14.02 | 14.24 | 13.95 | 14.23 | 00:00:00 | | 2007-05-14 | 1,064,900 | 14.23 | 14.25 | 14.11 | 14.16 | 00:00:00 | | 2007-05-15 | 1,548,700 | 14.16 | 14.25 | 13.99 | 14.11 | 00:00:00 | | 2007-05-16 | 1,800,500 | 14.12 | 14.23 | 14.04 | 14.15 | 00:00:00 | | 2007-05-17 | 966,400 | 14.17 | 14.25 | 14.12 | 14.21 | 00:00:00 | | 2007-05-18 | 2,641,500 | 14.17 | 14.44 | 14.17 | 14.37 | 00:00:00 | | 2007-05-21 | 1,338,300 | 14.33 | 14.54 | 14.30 | 14.51 | 00:00:00 | | 2007-05-22 | 1,581,300 | 14.51 | 14.54 | 14.38 | 14.41 | 00:00:00 | | 2007-05-23 | 869,500 | 14.47 | 14.52 | 14.37 | 14.49 | 00:00:00 | | 2007-05-24 | 1,118,000 | 14.44 | 14.50 | 14.34 | 14.39 | 00:00:00 | | 2007-05-25 | 1,363,300 | 14.33 | 14.45 | 14.30 | 14.39 | 00:00:00 | | 2007-05-28 | 140,300 | 14.39 | 14.40 | 14.28 | 14.35 | 00:00:00 | | 2007-05-29 | 1,286,000 | 14.38 | 14.45 | 14.29 | 14.37 | 00:00:00 | | 2007-05-30 | 2,244,900 | 14.20 | 14.25 | 14.01 | 14.14 | 00:00:00 | | 2007-05-31 | 2,685,600 | 14.16 | 14.43 | 14.15 | 14.34 | 00:00:00 | | 2007-06-01 | 1,406,600 | 14.24 | 14.35 | 14.14 | 14.22 | 00:00:00 | | 2007-06-04 | 930,000 | 14.15 | 14.26 | 14.10 | 14.15 | 00:00:00 | | 2007-06-05 | 1,074,900 | 14.14 | 14.20 | 14.03 | 14.04 | 00:00:00 | | 2007-06-06 | 1,907,400 | 14.01 | 14.06 | 13.89 | 13.93 | 00:00:00 | | 2007-06-07 | 2,156,600 | 14.00 | 14.10 | 13.70 | 13.78 | 00:00:00 | | 2007-06-08 | 2,132,000 | 13.75 | 13.86 | 13.68 | 13.72 | 00:00:00 | | 2007-06-11 | 1,200,800 | 13.78 | 13.88 | 13.75 | 13.82 | 00:00:00 | | 2007-06-12 | 1,730,600 | 13.74 | 13.84 | 13.68 | 13.76 | 00:00:00 | | 2007-06-13 | 3,047,700 | 13.66 | 13.87 | 13.60 | 13.73 | 00:00:00 | | 2007-06-14 | 2,377,900 | 13.82 | 14.04 | 13.78 | 14.01 | 00:00:00 | | 2007-06-15 | 19,839,500 | 14.13 | 14.29 | 13.85 | 14.29 | 00:00:00 | | 2007-06-18 | 2,131,500 | 14.24 | 14.29 | 14.12 | 14.15 | 00:00:00 | | 2007-06-19 | 1,934,200 | 14.25 | 14.26 | 14.04 | 14.04 | 00:00:00 | | 2007-06-20 | 1,818,500 | 14.10 | 14.17 | 13.95 | 13.98 | 00:00:00 | | 2007-06-21 | 2,129,500 | 13.90 | 14.02 | 13.78 | 13.79 | 00:00:00 | | 2007-06-22 | 1,253,400 | 13.81 | 13.91 | 13.79 | 13.83 | 00:00:00 | | 2007-06-25 | 1,154,900 | 13.80 | 13.87 | 13.75 | 13.83 | 00:00:00 | | 2007-06-26 | 1,719,600 | 13.80 | 13.85 | 13.65 | 13.68 | 00:00:00 | | 2007-06-27 | 2,139,900 | 13.66 | 13.75 | 13.61 | 13.67 | 00:00:00 | | 2007-06-28 | 4,255,100 | 13.75 | 14.28 | 13.70 | 14.19 | 00:00:00 | | 2007-06-29 | 1,855,700 | 14.23 | 14.36 | 14.01 | 14.13 | 00:00:00 | | 2007-07-02 | 1,732,400 | 14.00 | 14.33 | 14.00 | 14.18 | 00:00:00 | | 2007-07-03 | 1,938,300 | 14.09 | 14.21 | 14.07 | 14.20 | 00:00:00 | | 2007-07-04 | 1,435,200 | 14.15 | 14.22 | 14.02 | 14.08 | 00:00:00 | | 2007-07-05 | 1,899,400 | 14.10 | 14.18 | 14.08 | 14.13 | 00:00:00 | | 2007-07-06 | 4,028,000 | 14.07 | 14.93 | 14.05 | 14.59 | 00:00:00 | | 2007-07-09 | 1,314,100 | 14.51 | 14.65 | 14.51 | 14.58 | 00:00:00 | | 2007-07-10 | 1,406,800 | 14.52 | 14.68 | 14.37 | 14.45 | 00:00:00 | | 2007-07-11 | 1,387,900 | 14.34 | 14.46 | 14.33 | 14.42 | 00:00:00 | | 2007-07-12 | 1,029,100 | 14.42 | 14.58 | 14.37 | 14.57 | 00:00:00 | | 2007-07-13 | 633,600 | 14.70 | 14.70 | 14.47 | 14.53 | 00:00:00 | | 2007-07-16 | 560,200 | 14.52 | 14.60 | 14.47 | 14.55 | 00:00:00 | | 2007-07-17 | 977,100 | 14.55 | 14.63 | 14.52 | 14.57 | 00:00:00 | | 2007-07-18 | 1,220,100 | 14.56 | 14.60 | 14.52 | 14.54 | 00:00:00 | | 2007-07-19 | 1,377,000 | 14.59 | 14.59 | 14.37 | 14.45 | 00:00:00 | | 2007-07-20 | 1,356,600 | 14.40 | 14.49 | 14.22 | 14.26 | 00:00:00 | | 2007-07-23 | 883,000 | 14.20 | 14.42 | 14.20 | 14.36 | 00:00:00 | | 2007-07-24 | 1,065,700 | 14.31 | 14.40 | 14.20 | 14.22 | 00:00:00 | | 2007-07-25 | 1,154,100 | 14.16 | 14.27 | 14.05 | 14.08 | 00:00:00 | | 2007-07-26 | 11,022,200 | 13.99 | 13.99 | 11.87 | 12.23 | 00:00:00 | | 2007-07-27 | 3,166,000 | 12.20 | 12.34 | 12.05 | 12.18 | 00:00:00 | | 2007-07-30 | 3,079,800 | 12.21 | 12.33 | 12.08 | 12.08 | 00:00:00 | | 2007-07-31 | 1,882,000 | 12.21 | 12.26 | 12.00 | 12.07 | 00:00:00 | | 2007-08-01 | 3,672,000 | 12.00 | 12.08 | 11.55 | 11.63 | 00:00:00 | | 2007-08-02 | 2,489,300 | 11.79 | 11.85 | 11.50 | 11.67 | 00:00:00 | | 2007-08-03 | 1,301,700 | 11.70 | 11.84 | 11.66 | 11.72 | 00:00:00 | | 2007-08-06 | 3,804,000 | 11.50 | 11.65 | 11.23 | 11.37 | 00:00:00 | | 2007-08-07 | 2,050,200 | 11.42 | 11.57 | 11.41 | 11.50 | 00:00:00 | | 2007-08-08 | 4,381,100 | 11.55 | 11.82 | 11.55 | 11.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
