|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-30 | 812,600 | 0.93 | 0.94 | 0.92 | 0.94 | 00:00:00 | | 2008-12-31 | 2,012,500 | 0.95 | 1.00 | 0.94 | 0.96 | 00:00:00 | | 2009-01-02 | 5,378,800 | 0.97 | 1.08 | 0.95 | 1.07 | 00:00:00 | | 2009-01-05 | 13,871,100 | 1.09 | 1.22 | 1.09 | 1.19 | 00:00:00 | | 2009-01-06 | 7,860,000 | 1.21 | 1.25 | 1.18 | 1.20 | 00:00:00 | | 2009-01-07 | 7,486,100 | 1.20 | 1.25 | 1.15 | 1.18 | 00:00:00 | | 2009-01-08 | 4,500,500 | 1.15 | 1.19 | 1.12 | 1.18 | 00:00:00 | | 2009-01-09 | 3,344,700 | 1.20 | 1.21 | 1.16 | 1.17 | 00:00:00 | | 2009-01-12 | 22,786,000 | 1.16 | 1.54 | 1.16 | 1.51 | 00:00:00 | | 2009-01-13 | 25,409,700 | 1.55 | 1.84 | 1.40 | 1.43 | 00:00:00 | | 2009-01-14 | 16,824,500 | 1.48 | 1.55 | 1.22 | 1.32 | 00:00:00 | | 2009-01-15 | 16,383,500 | 1.29 | 1.44 | 1.20 | 1.34 | 00:00:00 | | 2009-01-16 | 7,430,400 | 1.44 | 1.44 | 1.32 | 1.33 | 00:00:00 | | 2009-01-19 | 4,796,700 | 1.36 | 1.39 | 1.24 | 1.29 | 00:00:00 | | 2009-01-20 | 5,986,300 | 1.28 | 1.32 | 1.19 | 1.21 | 00:00:00 | | 2009-01-21 | 8,352,900 | 1.17 | 1.33 | 1.13 | 1.25 | 00:00:00 | | 2009-01-22 | 6,712,600 | 1.32 | 1.35 | 1.24 | 1.28 | 00:00:00 | | 2009-01-23 | 6,522,700 | 1.28 | 1.31 | 1.21 | 1.31 | 00:00:00 | | 2009-01-26 | 4,790,100 | 1.33 | 1.35 | 1.26 | 1.32 | 00:00:00 | | 2009-01-27 | 8,070,500 | 1.32 | 1.43 | 1.31 | 1.42 | 00:00:00 | | 2009-01-28 | 17,742,800 | 1.45 | 1.48 | 1.26 | 1.30 | 00:00:00 | | 2009-01-29 | 31,450,200 | 1.14 | 1.16 | 1.00 | 1.10 | 00:00:00 | | 2009-01-30 | 15,591,900 | 1.06 | 1.19 | 1.05 | 1.12 | 00:00:00 | | 2009-02-02 | 6,380,100 | 1.11 | 1.11 | 1.03 | 1.04 | 00:00:00 | | 2009-02-03 | 9,351,500 | 1.04 | 1.12 | 1.02 | 1.08 | 00:00:00 | | 2009-02-04 | 5,030,500 | 1.09 | 1.09 | 1.04 | 1.08 | 00:00:00 | | 2009-02-05 | 4,196,200 | 1.06 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2009-02-06 | 6,660,800 | 1.09 | 1.16 | 1.08 | 1.14 | 00:00:00 | | 2009-02-09 | 3,377,700 | 1.14 | 1.15 | 1.11 | 1.14 | 00:00:00 | | 2009-02-10 | 3,831,500 | 1.13 | 1.13 | 1.08 | 1.10 | 00:00:00 | | 2009-02-11 | 3,197,900 | 1.08 | 1.10 | 1.05 | 1.07 | 00:00:00 | | 2009-02-12 | 4,592,100 | 1.06 | 1.06 | 1.00 | 1.03 | 00:00:00 | | 2009-02-13 | 4,206,100 | 1.03 | 1.06 | 1.00 | 1.01 | 00:00:00 | | 2009-02-16 | 7,994,300 | 1.01 | 1.01 | 0.89 | 0.92 | 00:00:00 | | 2009-02-17 | 6,397,000 | 0.91 | 0.92 | 0.84 | 0.87 | 00:00:00 | | 2009-02-18 | 6,849,400 | 0.86 | 0.89 | 0.82 | 0.86 | 00:00:00 | | 2009-02-19 | 3,380,300 | 0.86 | 0.88 | 0.82 | 0.83 | 00:00:00 | | 2009-02-20 | 5,843,200 | 0.81 | 0.84 | 0.78 | 0.78 | 00:00:00 | | 2009-02-23 | 5,570,000 | 0.81 | 0.81 | 0.72 | 0.72 | 00:00:00 | | 2009-02-24 | 10,018,600 | 0.70 | 0.75 | 0.66 | 0.71 | 00:00:00 | | 2009-02-25 | 7,223,600 | 0.76 | 0.76 | 0.68 | 0.70 | 00:00:00 | | 2009-02-26 | 5,509,200 | 0.69 | 0.74 | 0.68 | 0.71 | 00:00:00 | | 2009-02-27 | 5,201,300 | 0.70 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2009-03-02 | 5,511,400 | 0.65 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2009-03-03 | 7,720,200 | 0.63 | 0.65 | 0.59 | 0.62 | 00:00:00 | | 2009-03-04 | 6,098,500 | 0.62 | 0.66 | 0.62 | 0.64 | 00:00:00 | | 2009-03-05 | 5,188,600 | 0.66 | 0.67 | 0.62 | 0.63 | 00:00:00 | | 2009-03-06 | 5,165,400 | 0.62 | 0.63 | 0.57 | 0.60 | 00:00:00 | | 2009-03-09 | 5,910,800 | 0.59 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2009-03-10 | 19,525,000 | 0.53 | 0.57 | 0.45 | 0.47 | 00:00:00 | | 2009-03-11 | 13,117,700 | 0.47 | 0.48 | 0.44 | 0.45 | 00:00:00 | | 2009-03-12 | 14,891,100 | 0.45 | 0.46 | 0.42 | 0.43 | 00:00:00 | | 2009-03-13 | 23,978,700 | 0.44 | 0.45 | 0.40 | 0.41 | 00:00:00 | | 2009-03-16 | 27,609,600 | 0.41 | 0.42 | 0.38 | 0.38 | 00:00:00 | | 2009-03-17 | 81,098,300 | 0.38 | 0.58 | 0.36 | 0.54 | 00:00:00 | | 2009-03-18 | 101,039,500 | 0.57 | 0.69 | 0.48 | 0.59 | 00:00:00 | | 2009-03-19 | 31,463,000 | 0.60 | 0.63 | 0.56 | 0.57 | 00:00:00 | | 2009-03-20 | 18,648,800 | 0.55 | 0.60 | 0.53 | 0.57 | 00:00:00 | | 2009-03-23 | 41,533,300 | 0.60 | 0.69 | 0.60 | 0.69 | 00:00:00 | | 2009-03-24 | 41,353,300 | 0.73 | 0.77 | 0.70 | 0.73 | 00:00:00 | | 2009-03-25 | 31,198,700 | 0.73 | 0.79 | 0.68 | 0.73 | 00:00:00 | | 2009-03-26 | 22,568,800 | 0.76 | 0.78 | 0.74 | 0.76 | 00:00:00 | | 2009-03-27 | 13,338,200 | 0.78 | 0.78 | 0.74 | 0.75 | 00:00:00 | | 2009-03-30 | 23,177,000 | 0.72 | 0.72 | 0.62 | 0.63 | 00:00:00 | | 2009-03-31 | 22,473,600 | 0.61 | 0.69 | 0.60 | 0.69 | 00:00:00 | | 2009-04-01 | 25,253,300 | 0.70 | 0.76 | 0.69 | 0.74 | 00:00:00 | | 2009-04-02 | 24,674,600 | 0.77 | 0.81 | 0.75 | 0.77 | 00:00:00 | | 2009-04-03 | 17,229,700 | 0.77 | 0.79 | 0.75 | 0.77 | 00:00:00 | | 2009-04-06 | 21,332,600 | 0.79 | 0.83 | 0.78 | 0.79 | 00:00:00 | | 2009-04-07 | 11,571,500 | 0.80 | 0.81 | 0.75 | 0.78 | 00:00:00 | | 2009-04-08 | 9,687,800 | 0.75 | 0.81 | 0.73 | 0.80 | 00:00:00 | | 2009-04-09 | 10,015,700 | 0.83 | 0.84 | 0.81 | 0.83 | 00:00:00 | | 2009-04-14 | 23,400,400 | 0.84 | 0.95 | 0.83 | 0.93 | 00:00:00 | | 2009-04-15 | 31,541,100 | 0.92 | 1.10 | 0.91 | 1.06 | 00:00:00 | | 2009-04-16 | 29,397,300 | 1.11 | 1.17 | 1.07 | 1.11 | 00:00:00 | | 2009-04-17 | 17,245,200 | 1.13 | 1.18 | 1.12 | 1.12 | 00:00:00 | | 2009-04-20 | 16,914,100 | 1.12 | 1.12 | 1.01 | 1.04 | 00:00:00 | | 2009-04-21 | 22,932,000 | 1.00 | 1.09 | 0.96 | 1.04 | 00:00:00 | | 2009-04-22 | 16,940,800 | 1.08 | 1.10 | 1.03 | 1.09 | 00:00:00 | | 2009-04-23 | 21,930,700 | 1.09 | 1.13 | 0.99 | 1.02 | 00:00:00 | | 2009-04-24 | 16,528,800 | 0.97 | 1.04 | 0.96 | 0.99 | 00:00:00 | | 2009-04-27 | 22,535,500 | 0.96 | 1.08 | 0.94 | 1.04 | 00:00:00 | | 2009-04-28 | 27,430,300 | 1.09 | 1.16 | 1.05 | 1.10 | 00:00:00 | | 2009-04-29 | 21,671,900 | 1.12 | 1.14 | 1.02 | 1.04 | 00:00:00 | | 2009-04-30 | 9,649,200 | 1.04 | 1.06 | 1.02 | 1.03 | 00:00:00 | | 2009-05-04 | 10,986,400 | 1.01 | 1.06 | 0.98 | 1.04 | 00:00:00 | | 2009-05-05 | 8,833,400 | 1.04 | 1.07 | 1.01 | 1.05 | 00:00:00 | | 2009-05-06 | 14,879,300 | 1.05 | 1.13 | 1.04 | 1.11 | 00:00:00 | | 2009-05-07 | 11,756,200 | 1.13 | 1.15 | 1.09 | 1.12 | 00:00:00 | | 2009-05-08 | 6,485,600 | 1.13 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2009-05-11 | 6,345,400 | 1.12 | 1.12 | 1.05 | 1.08 | 00:00:00 | | 2009-05-12 | 7,391,800 | 1.06 | 1.12 | 1.04 | 1.06 | 00:00:00 | | 2009-05-13 | 15,703,800 | 1.07 | 1.09 | 0.95 | 0.96 | 00:00:00 | | 2009-05-14 | 13,738,600 | 0.94 | 0.94 | 0.86 | 0.87 | 00:00:00 | | 2009-05-15 | 16,271,100 | 0.88 | 0.93 | 0.81 | 0.85 | 00:00:00 | | 2009-05-18 | 6,277,500 | 0.84 | 0.85 | 0.81 | 0.84 | 00:00:00 | | 2009-05-19 | 18,194,900 | 0.85 | 0.97 | 0.85 | 0.95 | 00:00:00 | | 2009-05-20 | 46,416,400 | 0.96 | 1.00 | 0.61 | 0.80 | 00:00:00 | | 2009-05-21 | 16,902,500 | 0.79 | 0.87 | 0.75 | 0.80 | 00:00:00 | | 2009-05-22 | 11,182,900 | 0.80 | 0.83 | 0.75 | 0.77 | 00:00:00 | | 2009-05-25 | 10,926,100 | 0.77 | 0.77 | 0.70 | 0.72 | 00:00:00 | | 2009-05-26 | 16,894,400 | 0.70 | 0.72 | 0.65 | 0.71 | 00:00:00 | | 2009-05-27 | 14,800,800 | 0.72 | 0.78 | 0.70 | 0.73 | 00:00:00 | | 2009-05-28 | 10,733,900 | 0.71 | 0.77 | 0.68 | 0.75 | 00:00:00 | | 2009-05-29 | 7,623,700 | 0.77 | 0.79 | 0.72 | 0.73 | 00:00:00 | | 2009-06-01 | 3,758,900 | 0.74 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2009-06-02 | 12,448,500 | 0.74 | 0.81 | 0.74 | 0.78 | 00:00:00 | | 2009-06-03 | 7,735,900 | 0.80 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2009-06-04 | 8,133,300 | 0.79 | 0.80 | 0.74 | 0.75 | 00:00:00 | | 2009-06-05 | 7,647,500 | 0.76 | 0.76 | 0.71 | 0.73 | 00:00:00 | | 2009-06-08 | 5,971,500 | 0.72 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2009-06-09 | 3,962,300 | 0.71 | 0.74 | 0.70 | 0.71 | 00:00:00 | | 2009-06-10 | 6,438,700 | 0.71 | 0.75 | 0.71 | 0.73 | 00:00:00 | | 2009-06-11 | 3,429,100 | 0.73 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2009-06-12 | 15,120,200 | 0.71 | 0.81 | 0.68 | 0.79 | 00:00:00 | | 2009-06-15 | 21,319,800 | 0.83 | 0.87 | 0.78 | 0.80 | 00:00:00 | | 2009-06-16 | 18,286,900 | 0.80 | 0.85 | 0.72 | 0.74 | 00:00:00 | | 2009-06-17 | 12,920,300 | 0.71 | 0.78 | 0.69 | 0.70 | 00:00:00 | | 2009-06-18 | 8,769,600 | 0.71 | 0.74 | 0.68 | 0.68 | 00:00:00 | | 2009-06-19 | 10,456,800 | 0.69 | 0.70 | 0.64 | 0.64 | 00:00:00 | | 2009-06-22 | 9,507,900 | 0.64 | 0.66 | 0.59 | 0.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
