|
 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 | | 2009-06-22 | 9,507,900 | 0.64 | 0.66 | 0.59 | 0.60 | 00:00:00 | | 2009-06-23 | 9,129,500 | 0.59 | 0.59 | 0.55 | 0.56 | 00:00:00 | | 2009-06-24 | 21,540,700 | 0.56 | 0.69 | 0.56 | 0.65 | 00:00:00 | | 2009-06-25 | 12,704,400 | 0.68 | 0.70 | 0.61 | 0.63 | 00:00:00 | | 2009-06-26 | 5,321,100 | 0.65 | 0.68 | 0.63 | 0.64 | 00:00:00 | | 2009-06-29 | 4,381,000 | 0.65 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2009-06-30 | 4,891,200 | 0.66 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2009-07-01 | 5,942,600 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2009-07-02 | 3,830,800 | 0.63 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2009-07-03 | 2,008,400 | 0.61 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2009-07-06 | 4,029,100 | 0.61 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2009-07-07 | 9,546,000 | 0.62 | 0.66 | 0.60 | 0.61 | 00:00:00 | | 2009-07-08 | 6,891,500 | 0.61 | 0.63 | 0.57 | 0.58 | 00:00:00 | | 2009-07-09 | 4,268,200 | 0.59 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2009-07-10 | 5,136,100 | 0.57 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2009-07-13 | 3,552,300 | 0.56 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2009-07-14 | 3,789,700 | 0.57 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2009-07-15 | 5,883,300 | 0.59 | 0.63 | 0.59 | 0.62 | 00:00:00 | | 2009-07-16 | 8,364,000 | 0.64 | 0.67 | 0.63 | 0.64 | 00:00:00 | | 2009-07-17 | 7,769,700 | 0.65 | 0.65 | 0.58 | 0.61 | 00:00:00 | | 2009-07-20 | 5,384,900 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2009-07-21 | 3,457,400 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2009-07-22 | 7,012,100 | 0.61 | 0.66 | 0.61 | 0.65 | 00:00:00 | | 2009-07-23 | 12,779,700 | 0.67 | 0.71 | 0.66 | 0.68 | 00:00:00 | | 2009-07-24 | 17,689,600 | 0.73 | 0.75 | 0.70 | 0.72 | 00:00:00 | | 2009-07-27 | 62,076,600 | 0.80 | 1.12 | 0.75 | 0.99 | 00:00:00 | | 2009-07-28 | 68,700,500 | 1.09 | 1.19 | 0.91 | 1.02 | 00:00:00 | | 2009-07-29 | 19,083,700 | 1.04 | 1.04 | 0.93 | 0.94 | 00:00:00 | | 2009-07-30 | 21,776,000 | 0.89 | 0.96 | 0.85 | 0.91 | 00:00:00 | | 2009-07-31 | 12,488,700 | 0.94 | 0.98 | 0.92 | 0.93 | 00:00:00 | | 2009-08-03 | 10,199,600 | 0.95 | 0.99 | 0.94 | 0.96 | 00:00:00 | | 2009-08-04 | 6,213,000 | 0.98 | 0.98 | 0.94 | 0.97 | 00:00:00 | | 2009-08-05 | 6,852,000 | 0.97 | 0.98 | 0.95 | 0.96 | 00:00:00 | | 2009-08-06 | 7,945,500 | 0.96 | 0.98 | 0.93 | 0.95 | 00:00:00 | | 2009-08-07 | 7,448,000 | 0.94 | 0.95 | 0.91 | 0.93 | 00:00:00 | | 2009-08-10 | 25,455,000 | 0.93 | 1.06 | 0.91 | 1.04 | 00:00:00 | | 2009-08-11 | 21,522,300 | 1.06 | 1.11 | 0.95 | 0.96 | 00:00:00 | | 2009-08-12 | 10,532,400 | 0.96 | 1.01 | 0.93 | 1.00 | 00:00:00 | | 2009-08-13 | 8,019,600 | 1.02 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2009-08-14 | 4,205,900 | 1.00 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2009-08-17 | 4,539,800 | 0.97 | 0.98 | 0.94 | 0.95 | 00:00:00 | | 2009-08-18 | 2,613,200 | 0.95 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2009-08-19 | 2,521,200 | 0.95 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2009-08-20 | 4,800,200 | 0.95 | 0.96 | 0.92 | 0.94 | 00:00:00 | | 2009-08-21 | 6,287,100 | 0.95 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2009-08-24 | 3,068,900 | 0.93 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2009-08-25 | 3,069,900 | 0.93 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2009-08-26 | 16,115,600 | 0.92 | 1.04 | 0.92 | 0.99 | 00:00:00 | | 2009-08-27 | 6,477,600 | 0.99 | 0.99 | 0.94 | 0.95 | 00:00:00 | | 2009-08-28 | 4,499,300 | 0.97 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2009-08-31 | 8,219,600 | 0.95 | 1.00 | 0.93 | 0.95 | 00:00:00 | | 2009-09-01 | 5,504,200 | 0.99 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2009-09-02 | 4,910,900 | 0.96 | 0.96 | 0.93 | 0.93 | 00:00:00 | | 2009-09-03 | 4,255,500 | 0.93 | 0.94 | 0.90 | 0.92 | 00:00:00 | | 2009-09-04 | 2,613,100 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2009-09-07 | 3,491,000 | 0.96 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2009-09-08 | 4,473,900 | 0.97 | 0.99 | 0.96 | 0.97 | 00:00:00 | | 2009-09-09 | 2,601,700 | 0.96 | 0.98 | 0.96 | 0.98 | 00:00:00 | | 2009-09-10 | 4,108,500 | 0.98 | 0.99 | 0.95 | 0.96 | 00:00:00 | | 2009-09-11 | 2,296,100 | 0.96 | 0.97 | 0.96 | 0.96 | 00:00:00 | | 2009-09-14 | 2,442,400 | 0.96 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2009-09-15 | 33,741,200 | 0.96 | 1.10 | 0.95 | 1.09 | 00:00:00 | | 2009-09-16 | 27,788,300 | 1.11 | 1.14 | 1.04 | 1.10 | 00:00:00 | | 2009-09-17 | 50,062,000 | 1.11 | 1.25 | 1.07 | 1.24 | 00:00:00 | | 2009-09-18 | 91,755,700 | 1.26 | 1.49 | 1.24 | 1.31 | 00:00:00 | | 2009-09-21 | 45,942,500 | 1.30 | 1.46 | 1.26 | 1.37 | 00:00:00 | | 2009-09-22 | 23,201,700 | 1.43 | 1.46 | 1.38 | 1.40 | 00:00:00 | | 2009-09-23 | 18,262,400 | 1.42 | 1.43 | 1.36 | 1.38 | 00:00:00 | | 2009-09-24 | 16,969,600 | 1.35 | 1.40 | 1.31 | 1.34 | 00:00:00 | | 2009-09-25 | 19,311,000 | 1.35 | 1.42 | 1.34 | 1.40 | 00:00:00 | | 2009-09-28 | 15,900,300 | 1.40 | 1.42 | 1.35 | 1.39 | 00:00:00 | | 2009-09-29 | 15,478,600 | 1.40 | 1.43 | 1.38 | 1.42 | 00:00:00 | | 2009-09-30 | 12,595,500 | 1.43 | 1.45 | 1.38 | 1.39 | 00:00:00 | | 2009-10-01 | 8,966,100 | 1.39 | 1.41 | 1.36 | 1.36 | 00:00:00 | | 2009-10-02 | 23,751,600 | 1.33 | 1.34 | 1.21 | 1.27 | 00:00:00 | | 2009-10-05 | 13,639,200 | 1.25 | 1.29 | 1.21 | 1.25 | 00:00:00 | | 2009-10-06 | 10,996,700 | 1.27 | 1.31 | 1.26 | 1.30 | 00:00:00 | | 2009-10-07 | 13,133,500 | 1.30 | 1.36 | 1.30 | 1.33 | 00:00:00 | | 2009-10-08 | 23,060,100 | 1.36 | 1.43 | 1.35 | 1.42 | 00:00:00 | | 2009-10-09 | 19,930,900 | 1.42 | 1.46 | 1.36 | 1.38 | 00:00:00 | | 2009-10-12 | 13,036,200 | 1.41 | 1.44 | 1.39 | 1.41 | 00:00:00 | | 2009-10-13 | 7,808,600 | 1.40 | 1.42 | 1.37 | 1.38 | 00:00:00 | | 2009-10-14 | 6,321,000 | 1.40 | 1.42 | 1.38 | 1.39 | 00:00:00 | | 2009-10-15 | 4,535,700 | 1.40 | 1.41 | 1.36 | 1.38 | 00:00:00 | | 2009-10-16 | 9,202,000 | 1.38 | 1.41 | 1.32 | 1.35 | 00:00:00 | | 2009-10-19 | 5,050,200 | 1.35 | 1.38 | 1.33 | 1.34 | 00:00:00 | | 2009-10-20 | 7,469,600 | 1.34 | 1.34 | 1.29 | 1.31 | 00:00:00 | | 2009-10-21 | 14,143,700 | 1.30 | 1.38 | 1.24 | 1.35 | 00:00:00 | | 2009-10-22 | 20,647,700 | 1.26 | 1.32 | 1.23 | 1.24 | 00:00:00 | | 2009-10-23 | 10,872,400 | 1.29 | 1.29 | 1.19 | 1.20 | 00:00:00 | | 2009-10-26 | 32,847,000 | 1.17 | 1.18 | 1.04 | 1.04 | 00:00:00 | | 2009-10-27 | 23,479,500 | 1.02 | 1.11 | 1.00 | 1.06 | 00:00:00 | | 2009-10-28 | 14,508,300 | 1.06 | 1.06 | 0.99 | 1.00 | 00:00:00 | | 2009-10-29 | 18,786,200 | 0.97 | 1.05 | 0.95 | 1.04 | 00:00:00 | | 2009-10-30 | 14,972,200 | 1.06 | 1.07 | 0.94 | 0.95 | 00:00:00 | | 2009-11-02 | 14,519,100 | 0.95 | 0.98 | 0.87 | 0.94 | 00:00:00 | | 2009-11-03 | 8,880,200 | 0.93 | 0.96 | 0.90 | 0.94 | 00:00:00 | | 2009-11-04 | 15,673,900 | 0.95 | 1.03 | 0.95 | 1.01 | 00:00:00 | | 2009-11-05 | 9,098,400 | 1.00 | 1.03 | 0.98 | 1.02 | 00:00:00 | | 2009-11-06 | 10,523,400 | 1.04 | 1.05 | 0.99 | 1.01 | 00:00:00 | | 2009-11-09 | 5,846,400 | 1.02 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2009-11-10 | 5,205,900 | 1.02 | 1.02 | 0.97 | 0.99 | 00:00:00 | | 2009-11-11 | 4,641,000 | 1.00 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2009-11-13 | 30,382,700 | 1.09 | 1.17 | 1.06 | 1.16 | 00:00:00 | | 2009-11-16 | 26,653,200 | 1.18 | 1.25 | 1.16 | 1.18 | 00:00:00 | | 2009-11-17 | 11,368,700 | 1.16 | 1.21 | 1.12 | 1.14 | 00:00:00 | | 2009-11-18 | 6,431,800 | 1.13 | 1.17 | 1.11 | 1.11 | 00:00:00 | | 2009-11-19 | 8,439,200 | 1.11 | 1.12 | 1.05 | 1.06 | 00:00:00 | | 2009-11-20 | 7,748,600 | 1.07 | 1.09 | 1.05 | 1.07 | 00:00:00 | | 2009-11-23 | 8,534,600 | 1.06 | 1.08 | 1.01 | 1.02 | 00:00:00 | | 2009-11-24 | 26,366,200 | 1.00 | 1.14 | 0.97 | 1.11 | 00:00:00 | | 2009-11-25 | 15,810,400 | 1.14 | 1.17 | 1.05 | 1.07 | 00:00:00 | | 2009-11-26 | 7,347,700 | 1.05 | 1.07 | 1.01 | 1.02 | 00:00:00 | | 2009-11-27 | 13,559,100 | 0.99 | 1.08 | 0.98 | 1.06 | 00:00:00 | | 2009-12-01 | 31,710,300 | 1.16 | 1.20 | 0.99 | 1.01 | 00:00:00 | | 2009-12-02 | 9,028,900 | 1.00 | 1.02 | 0.98 | 1.00 | 00:00:00 | | 2009-12-04 | 6,007,300 | 1.00 | 1.04 | 1.00 | 1.02 | 00:00:00 | | 2009-12-07 | 3,067,300 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2009-12-09 | 3,401,400 | 0.99 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2009-12-11 | 27,863,500 | 0.84 | 0.94 | 0.80 | 0.91 | 00:00:00 | | 2009-12-14 | 4,634,300 | 0.92 | 0.93 | 0.89 | 0.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
