|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 3,831,800 | 3.05 | 3.09 | 2.80 | 2.80 | 00:00:00 | | 2008-07-14 | 5,513,200 | 2.83 | 2.87 | 2.58 | 2.58 | 00:00:00 | | 2008-07-15 | 5,567,900 | 2.55 | 2.59 | 2.44 | 2.52 | 00:00:00 | | 2008-07-16 | 5,114,200 | 2.52 | 2.68 | 2.47 | 2.66 | 00:00:00 | | 2008-07-17 | 3,278,600 | 2.73 | 2.88 | 2.67 | 2.84 | 00:00:00 | | 2008-07-18 | 3,227,600 | 2.81 | 2.96 | 2.74 | 2.94 | 00:00:00 | | 2008-07-21 | 2,296,100 | 2.95 | 2.96 | 2.87 | 2.93 | 00:00:00 | | 2008-07-22 | 2,688,200 | 2.90 | 2.96 | 2.81 | 2.94 | 00:00:00 | | 2008-07-23 | 3,001,000 | 3.01 | 3.17 | 2.97 | 3.16 | 00:00:00 | | 2008-07-24 | 4,552,700 | 3.24 | 3.34 | 2.95 | 3.02 | 00:00:00 | | 2008-07-25 | 3,722,300 | 3.00 | 3.04 | 2.91 | 2.98 | 00:00:00 | | 2008-07-28 | 2,070,900 | 2.97 | 3.02 | 2.92 | 2.94 | 00:00:00 | | 2008-07-29 | 3,334,400 | 2.90 | 2.92 | 2.77 | 2.86 | 00:00:00 | | 2008-07-30 | 2,075,300 | 2.91 | 2.96 | 2.86 | 2.88 | 00:00:00 | | 2008-07-31 | 1,819,000 | 2.88 | 2.92 | 2.80 | 2.83 | 00:00:00 | | 2008-08-01 | 2,240,000 | 2.79 | 2.92 | 2.76 | 2.85 | 00:00:00 | | 2008-08-04 | 1,232,300 | 2.86 | 2.90 | 2.84 | 2.87 | 00:00:00 | | 2008-08-05 | 3,104,400 | 2.89 | 3.06 | 2.86 | 3.01 | 00:00:00 | | 2008-08-06 | 2,498,800 | 3.05 | 3.10 | 2.96 | 2.99 | 00:00:00 | | 2008-08-07 | 2,081,400 | 2.98 | 3.03 | 2.91 | 2.96 | 00:00:00 | | 2008-08-08 | 2,551,000 | 2.93 | 3.15 | 2.92 | 3.11 | 00:00:00 | | 2008-08-11 | 2,316,300 | 3.15 | 3.29 | 3.10 | 3.29 | 00:00:00 | | 2008-08-12 | 2,455,500 | 3.30 | 3.41 | 3.25 | 3.34 | 00:00:00 | | 2008-08-13 | 1,943,500 | 3.30 | 3.30 | 3.20 | 3.21 | 00:00:00 | | 2008-08-14 | 1,407,000 | 3.24 | 3.28 | 3.16 | 3.18 | 00:00:00 | | 2008-08-15 | 1,585,500 | 3.21 | 3.26 | 3.15 | 3.18 | 00:00:00 | | 2008-08-18 | 1,165,600 | 3.15 | 3.24 | 3.15 | 3.24 | 00:00:00 | | 2008-08-19 | 1,735,500 | 3.19 | 3.20 | 3.02 | 3.04 | 00:00:00 | | 2008-08-20 | 2,126,600 | 3.04 | 3.08 | 2.93 | 3.00 | 00:00:00 | | 2008-08-21 | 1,404,200 | 2.98 | 3.00 | 2.91 | 2.95 | 00:00:00 | | 2008-08-22 | 1,387,200 | 2.97 | 3.04 | 2.94 | 3.01 | 00:00:00 | | 2008-08-25 | 501,700 | 3.00 | 3.03 | 2.98 | 2.99 | 00:00:00 | | 2008-08-26 | 975,400 | 2.96 | 3.08 | 2.94 | 3.03 | 00:00:00 | | 2008-08-27 | 1,013,100 | 3.02 | 3.06 | 2.98 | 2.99 | 00:00:00 | | 2008-08-28 | 1,735,600 | 2.99 | 3.13 | 2.97 | 3.13 | 00:00:00 | | 2008-08-29 | 1,601,100 | 3.15 | 3.18 | 3.10 | 3.18 | 00:00:00 | | 2008-09-01 | 1,150,100 | 3.14 | 3.24 | 3.11 | 3.20 | 00:00:00 | | 2008-09-02 | 3,957,400 | 3.21 | 3.50 | 3.19 | 3.32 | 00:00:00 | | 2008-09-03 | 2,675,400 | 3.38 | 3.52 | 3.33 | 3.44 | 00:00:00 | | 2008-09-04 | 1,661,900 | 3.45 | 3.48 | 3.32 | 3.34 | 00:00:00 | | 2008-09-05 | 2,612,500 | 3.29 | 3.35 | 3.20 | 3.21 | 00:00:00 | | 2008-09-08 | 2,126,100 | 3.39 | 3.43 | 3.33 | 3.40 | 00:00:00 | | 2008-09-09 | 2,428,800 | 3.40 | 3.55 | 3.37 | 3.45 | 00:00:00 | | 2008-09-10 | 2,284,600 | 3.42 | 3.58 | 3.38 | 3.50 | 00:00:00 | | 2008-09-11 | 2,868,400 | 3.51 | 3.51 | 3.22 | 3.25 | 00:00:00 | | 2008-09-12 | 2,215,800 | 3.31 | 3.31 | 3.12 | 3.24 | 00:00:00 | | 2008-09-15 | 2,371,900 | 3.09 | 3.15 | 3.06 | 3.07 | 00:00:00 | | 2008-09-16 | 4,547,100 | 3.02 | 3.04 | 2.82 | 2.96 | 00:00:00 | | 2008-09-17 | 3,753,900 | 3.00 | 3.03 | 2.74 | 2.76 | 00:00:00 | | 2008-09-18 | 4,335,000 | 2.72 | 2.77 | 2.52 | 2.54 | 00:00:00 | | 2008-09-19 | 8,743,000 | 2.94 | 2.94 | 2.60 | 2.64 | 00:00:00 | | 2008-09-22 | 3,452,100 | 2.70 | 2.94 | 2.66 | 2.83 | 00:00:00 | | 2008-09-23 | 2,696,400 | 2.75 | 2.86 | 2.75 | 2.85 | 00:00:00 | | 2008-09-24 | 2,838,600 | 2.84 | 2.94 | 2.77 | 2.85 | 00:00:00 | | 2008-09-25 | 2,248,400 | 2.81 | 2.90 | 2.79 | 2.86 | 00:00:00 | | 2008-09-26 | 1,789,600 | 2.83 | 2.86 | 2.75 | 2.78 | 00:00:00 | | 2008-09-29 | 2,987,400 | 2.78 | 2.79 | 2.51 | 2.57 | 00:00:00 | | 2008-09-30 | 3,032,800 | 2.47 | 2.64 | 2.36 | 2.51 | 00:00:00 | | 2008-10-01 | 3,355,500 | 2.59 | 2.59 | 2.39 | 2.42 | 00:00:00 | | 2008-10-02 | 7,519,700 | 2.41 | 2.48 | 2.00 | 2.16 | 00:00:00 | | 2008-10-03 | 8,189,900 | 2.18 | 2.18 | 1.96 | 2.00 | 00:00:00 | | 2008-10-06 | 6,674,100 | 1.91 | 1.93 | 1.73 | 1.77 | 00:00:00 | | 2008-10-07 | 6,135,200 | 1.83 | 1.87 | 1.63 | 1.64 | 00:00:00 | | 2008-10-08 | 9,623,000 | 1.52 | 1.65 | 1.41 | 1.46 | 00:00:00 | | 2008-10-09 | 5,964,100 | 1.50 | 1.54 | 1.42 | 1.46 | 00:00:00 | | 2008-10-10 | 7,667,500 | 1.33 | 1.42 | 1.20 | 1.24 | 00:00:00 | | 2008-10-13 | 5,774,600 | 1.43 | 1.51 | 1.36 | 1.49 | 00:00:00 | | 2008-10-14 | 8,152,800 | 1.64 | 1.73 | 1.58 | 1.63 | 00:00:00 | | 2008-10-15 | 7,057,100 | 1.59 | 1.62 | 1.47 | 1.52 | 00:00:00 | | 2008-10-16 | 9,106,200 | 1.37 | 1.45 | 1.24 | 1.25 | 00:00:00 | | 2008-10-17 | 7,673,400 | 1.43 | 1.43 | 1.30 | 1.33 | 00:00:00 | | 2008-10-20 | 4,302,300 | 1.37 | 1.40 | 1.28 | 1.29 | 00:00:00 | | 2008-10-21 | 5,240,400 | 1.31 | 1.31 | 1.20 | 1.23 | 00:00:00 | | 2008-10-22 | 5,212,500 | 1.16 | 1.20 | 1.08 | 1.16 | 00:00:00 | | 2008-10-23 | 6,416,400 | 1.20 | 1.23 | 1.12 | 1.12 | 00:00:00 | | 2008-10-24 | 6,752,600 | 1.05 | 1.08 | 0.98 | 1.00 | 00:00:00 | | 2008-10-27 | 6,264,800 | 0.98 | 0.98 | 0.86 | 0.86 | 00:00:00 | | 2008-10-28 | 7,322,900 | 0.94 | 0.97 | 0.87 | 0.88 | 00:00:00 | | 2008-10-29 | 4,055,300 | 0.96 | 0.96 | 0.92 | 0.95 | 00:00:00 | | 2008-10-30 | 9,949,500 | 0.97 | 1.11 | 0.95 | 1.04 | 00:00:00 | | 2008-10-31 | 11,151,300 | 1.04 | 1.18 | 1.03 | 1.09 | 00:00:00 | | 2008-11-03 | 5,361,700 | 1.12 | 1.17 | 1.11 | 1.15 | 00:00:00 | | 2008-11-04 | 8,362,400 | 1.17 | 1.30 | 1.14 | 1.28 | 00:00:00 | | 2008-11-05 | 8,581,200 | 1.32 | 1.33 | 1.22 | 1.28 | 00:00:00 | | 2008-11-06 | 7,146,500 | 1.20 | 1.26 | 1.16 | 1.17 | 00:00:00 | | 2008-11-07 | 7,238,800 | 1.16 | 1.21 | 1.09 | 1.12 | 00:00:00 | | 2008-11-10 | 5,546,300 | 1.17 | 1.18 | 1.06 | 1.09 | 00:00:00 | | 2008-11-11 | 2,917,300 | 1.05 | 1.08 | 1.04 | 1.04 | 00:00:00 | | 2008-11-12 | 5,133,100 | 1.07 | 1.10 | 0.98 | 0.98 | 00:00:00 | | 2008-11-13 | 6,884,300 | 0.97 | 1.06 | 0.96 | 1.05 | 00:00:00 | | 2008-11-14 | 4,984,800 | 1.11 | 1.13 | 1.01 | 1.02 | 00:00:00 | | 2008-11-17 | 3,270,200 | 1.03 | 1.04 | 0.98 | 0.99 | 00:00:00 | | 2008-11-18 | 5,182,900 | 0.99 | 1.00 | 0.92 | 0.94 | 00:00:00 | | 2008-11-19 | 6,148,600 | 0.94 | 0.94 | 0.85 | 0.85 | 00:00:00 | | 2008-11-20 | 8,789,300 | 0.80 | 0.83 | 0.78 | 0.82 | 00:00:00 | | 2008-11-21 | 5,613,200 | 0.83 | 0.86 | 0.78 | 0.78 | 00:00:00 | | 2008-11-24 | 8,947,400 | 0.84 | 0.87 | 0.82 | 0.86 | 00:00:00 | | 2008-11-25 | 11,001,800 | 0.88 | 0.88 | 0.80 | 0.81 | 00:00:00 | | 2008-11-26 | 5,767,700 | 0.81 | 0.84 | 0.79 | 0.81 | 00:00:00 | | 2008-11-27 | 7,570,600 | 0.83 | 0.84 | 0.79 | 0.82 | 00:00:00 | | 2008-11-28 | 4,702,500 | 0.83 | 0.84 | 0.81 | 0.83 | 00:00:00 | | 2008-12-01 | 4,232,000 | 0.84 | 0.85 | 0.81 | 0.82 | 00:00:00 | | 2008-12-02 | 5,693,800 | 0.80 | 0.82 | 0.79 | 0.81 | 00:00:00 | | 2008-12-03 | 4,598,600 | 0.80 | 0.81 | 0.77 | 0.79 | 00:00:00 | | 2008-12-04 | 6,698,600 | 0.79 | 0.84 | 0.78 | 0.81 | 00:00:00 | | 2008-12-05 | 5,419,200 | 0.80 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2008-12-08 | 9,263,100 | 0.80 | 0.83 | 0.79 | 0.80 | 00:00:00 | | 2008-12-09 | 6,324,700 | 0.79 | 0.82 | 0.78 | 0.81 | 00:00:00 | | 2008-12-10 | 3,317,000 | 0.81 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2008-12-11 | 29,637,300 | 0.82 | 1.00 | 0.82 | 0.96 | 00:00:00 | | 2008-12-12 | 15,415,400 | 0.91 | 0.94 | 0.86 | 0.89 | 00:00:00 | | 2008-12-15 | 7,934,400 | 0.91 | 0.95 | 0.88 | 0.91 | 00:00:00 | | 2008-12-16 | 3,976,500 | 0.91 | 0.94 | 0.90 | 0.91 | 00:00:00 | | 2008-12-17 | 3,803,500 | 0.94 | 0.94 | 0.88 | 0.91 | 00:00:00 | | 2008-12-18 | 2,792,700 | 0.89 | 0.91 | 0.86 | 0.90 | 00:00:00 | | 2008-12-19 | 4,427,200 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2008-12-22 | 10,453,600 | 0.92 | 0.99 | 0.89 | 0.94 | 00:00:00 | | 2008-12-23 | 7,666,900 | 0.94 | 0.95 | 0.91 | 0.94 | 00:00:00 | | 2008-12-24 | 1,090,200 | 0.93 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2008-12-29 | 1,358,000 | 0.94 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2008-12-30 | 812,600 | 0.93 | 0.94 | 0.92 | 0.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
