|
 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 | | 2003-06-18 | 3,482,400 | 14.00 | 14.00 | 13.45 | 13.59 | 00:00:00 | | 2003-06-19 | 3,077,800 | 13.76 | 13.76 | 13.19 | 13.25 | 00:00:00 | | 2003-06-20 | 3,333,700 | 13.25 | 13.40 | 12.89 | 12.94 | 00:00:00 | | 2003-06-23 | 1,818,700 | 13.00 | 13.10 | 12.90 | 12.90 | 00:00:00 | | 2003-06-24 | 2,920,400 | 12.87 | 12.95 | 12.40 | 12.45 | 00:00:00 | | 2003-06-25 | 2,824,200 | 12.67 | 13.20 | 12.62 | 13.15 | 00:00:00 | | 2003-06-26 | 2,803,100 | 13.14 | 13.69 | 13.00 | 13.46 | 00:00:00 | | 2003-06-27 | 1,643,900 | 13.65 | 13.65 | 13.21 | 13.25 | 00:00:00 | | 2003-06-30 | 1,807,100 | 13.20 | 13.73 | 13.06 | 13.43 | 00:00:00 | | 2003-07-01 | 1,590,500 | 13.55 | 13.55 | 12.95 | 13.10 | 00:00:00 | | 2003-07-02 | 1,081,100 | 13.35 | 13.62 | 13.22 | 13.47 | 00:00:00 | | 2003-07-03 | 1,619,200 | 13.65 | 13.88 | 13.51 | 13.85 | 00:00:00 | | 2003-07-04 | 648,200 | 13.71 | 13.85 | 13.52 | 13.52 | 00:00:00 | | 2003-07-07 | 2,177,700 | 13.60 | 14.20 | 13.60 | 14.16 | 00:00:00 | | 2003-07-08 | 1,465,200 | 14.20 | 14.32 | 13.96 | 14.32 | 00:00:00 | | 2003-07-09 | 1,397,300 | 14.13 | 14.38 | 14.13 | 14.30 | 00:00:00 | | 2003-07-10 | 1,599,500 | 14.34 | 14.35 | 13.61 | 13.68 | 00:00:00 | | 2003-07-11 | 1,128,100 | 13.60 | 14.08 | 13.52 | 14.01 | 00:00:00 | | 2003-07-14 | 876,800 | 14.02 | 14.38 | 14.02 | 14.35 | 00:00:00 | | 2003-07-15 | 2,031,400 | 14.36 | 14.66 | 14.25 | 14.48 | 00:00:00 | | 2003-07-16 | 1,224,800 | 14.60 | 14.70 | 14.30 | 14.41 | 00:00:00 | | 2003-07-17 | 1,397,700 | 14.35 | 14.39 | 13.74 | 13.82 | 00:00:00 | | 2003-07-18 | 1,043,900 | 13.70 | 14.25 | 13.69 | 13.85 | 00:00:00 | | 2003-07-21 | 1,880,800 | 13.99 | 14.00 | 13.34 | 13.43 | 00:00:00 | | 2003-07-22 | 1,585,200 | 13.40 | 13.50 | 13.19 | 13.33 | 00:00:00 | | 2003-07-23 | 2,847,100 | 13.45 | 14.26 | 13.40 | 13.59 | 00:00:00 | | 2003-07-24 | 1,309,700 | 13.68 | 14.00 | 13.53 | 13.84 | 00:00:00 | | 2003-07-25 | 931,500 | 13.66 | 13.78 | 13.52 | 13.60 | 00:00:00 | | 2003-07-28 | 1,112,800 | 13.78 | 14.09 | 13.74 | 14.01 | 00:00:00 | | 2003-07-29 | 2,087,600 | 13.90 | 14.05 | 13.69 | 13.80 | 00:00:00 | | 2003-07-30 | 1,537,600 | 13.63 | 14.10 | 13.63 | 13.96 | 00:00:00 | | 2003-07-31 | 2,093,100 | 14.19 | 14.25 | 13.84 | 14.00 | 00:00:00 | | 2003-08-01 | 1,513,700 | 14.00 | 14.48 | 13.97 | 14.23 | 00:00:00 | | 2003-08-04 | 1,900,000 | 14.20 | 14.55 | 14.08 | 14.25 | 00:00:00 | | 2003-08-05 | 1,738,400 | 14.38 | 14.67 | 14.21 | 14.52 | 00:00:00 | | 2003-08-06 | 783,900 | 14.35 | 14.35 | 14.00 | 14.05 | 00:00:00 | | 2003-08-07 | 1,108,300 | 14.20 | 14.22 | 13.65 | 13.80 | 00:00:00 | | 2003-08-08 | 749,600 | 13.78 | 13.97 | 13.70 | 13.96 | 00:00:00 | | 2003-08-11 | 409,900 | 14.00 | 14.07 | 13.85 | 13.98 | 00:00:00 | | 2003-08-12 | 631,500 | 14.10 | 14.26 | 13.93 | 14.24 | 00:00:00 | | 2003-08-13 | 1,112,300 | 14.38 | 14.55 | 14.25 | 14.39 | 00:00:00 | | 2003-08-14 | 1,241,400 | 14.50 | 14.79 | 14.31 | 14.79 | 00:00:00 | | 2003-08-15 | 863,700 | 14.80 | 14.94 | 14.72 | 14.90 | 00:00:00 | | 2003-08-18 | 760,500 | 14.91 | 14.92 | 14.59 | 14.76 | 00:00:00 | | 2003-08-19 | 2,032,600 | 14.90 | 15.26 | 14.82 | 15.25 | 00:00:00 | | 2003-08-20 | 1,414,000 | 15.10 | 15.45 | 14.90 | 15.40 | 00:00:00 | | 2003-08-21 | 2,348,900 | 15.45 | 15.85 | 15.29 | 15.75 | 00:00:00 | | 2003-08-22 | 2,019,100 | 15.71 | 16.30 | 15.60 | 16.17 | 00:00:00 | | 2003-08-25 | 1,070,000 | 15.97 | 15.97 | 15.46 | 15.58 | 00:00:00 | | 2003-08-26 | 1,443,800 | 15.69 | 15.97 | 15.41 | 15.47 | 00:00:00 | | 2003-08-27 | 886,600 | 15.64 | 15.84 | 15.57 | 15.75 | 00:00:00 | | 2003-08-28 | 1,275,800 | 15.84 | 16.15 | 15.70 | 15.89 | 00:00:00 | | 2003-08-29 | 2,883,300 | 15.99 | 16.66 | 15.95 | 16.57 | 00:00:00 | | 2003-09-01 | 2,422,500 | 16.66 | 17.48 | 16.64 | 17.01 | 00:00:00 | | 2003-09-02 | 1,197,000 | 17.20 | 17.30 | 16.70 | 16.90 | 00:00:00 | | 2003-09-03 | 2,836,900 | 17.20 | 18.11 | 17.20 | 17.87 | 00:00:00 | | 2003-09-04 | 3,073,100 | 17.75 | 18.20 | 17.42 | 17.63 | 00:00:00 | | 2003-09-05 | 1,357,000 | 17.70 | 17.90 | 17.07 | 17.20 | 00:00:00 | | 2003-09-08 | 1,690,800 | 17.20 | 17.20 | 16.91 | 17.02 | 00:00:00 | | 2003-09-09 | 1,888,500 | 17.12 | 17.25 | 16.55 | 16.64 | 00:00:00 | | 2003-09-10 | 2,345,600 | 16.70 | 16.71 | 15.87 | 16.11 | 00:00:00 | | 2003-09-11 | 1,660,700 | 15.82 | 16.50 | 15.81 | 16.42 | 00:00:00 | | 2003-09-12 | 1,136,600 | 16.60 | 16.91 | 16.07 | 16.21 | 00:00:00 | | 2003-09-15 | 1,200,200 | 16.37 | 17.00 | 16.36 | 16.57 | 00:00:00 | | 2003-09-16 | 997,600 | 16.60 | 16.93 | 16.53 | 16.70 | 00:00:00 | | 2003-09-17 | 1,752,900 | 16.98 | 17.37 | 16.92 | 17.14 | 00:00:00 | | 2003-09-18 | 1,060,100 | 17.03 | 17.37 | 17.02 | 17.18 | 00:00:00 | | 2003-09-19 | 680,400 | 17.27 | 17.35 | 16.96 | 17.01 | 00:00:00 | | 2003-09-22 | 1,349,600 | 17.00 | 17.00 | 16.10 | 16.32 | 00:00:00 | | 2003-09-23 | 1,354,200 | 16.49 | 16.59 | 16.01 | 16.04 | 00:00:00 | | 2003-09-24 | 672,600 | 16.29 | 16.35 | 15.95 | 16.00 | 00:00:00 | | 2003-09-25 | 2,567,100 | 15.75 | 15.75 | 15.36 | 15.68 | 00:00:00 | | 2003-09-26 | 1,966,700 | 15.51 | 15.80 | 15.08 | 15.52 | 00:00:00 | | 2003-09-29 | 940,600 | 15.50 | 15.84 | 15.29 | 15.36 | 00:00:00 | | 2003-09-30 | 1,868,500 | 15.48 | 15.48 | 14.63 | 14.96 | 00:00:00 | | 2003-10-01 | 1,265,600 | 14.99 | 15.20 | 14.86 | 15.07 | 00:00:00 | | 2003-10-02 | 1,498,300 | 15.23 | 15.45 | 15.23 | 15.35 | 00:00:00 | | 2003-10-03 | 1,686,600 | 15.43 | 16.25 | 15.10 | 16.07 | 00:00:00 | | 2003-10-06 | 1,251,700 | 16.10 | 16.34 | 15.70 | 16.25 | 00:00:00 | | 2003-10-07 | 1,570,100 | 16.20 | 16.30 | 15.53 | 15.91 | 00:00:00 | | 2003-10-08 | 1,478,900 | 15.65 | 16.45 | 15.65 | 16.24 | 00:00:00 | | 2003-10-09 | 1,929,000 | 16.44 | 16.98 | 16.25 | 16.78 | 00:00:00 | | 2003-10-10 | 1,554,000 | 16.90 | 16.92 | 16.36 | 16.41 | 00:00:00 | | 2003-10-13 | 1,246,500 | 16.63 | 17.11 | 16.52 | 17.03 | 00:00:00 | | 2003-10-14 | 2,119,700 | 17.20 | 17.50 | 16.65 | 16.71 | 00:00:00 | | 2003-10-15 | 3,143,300 | 16.71 | 17.10 | 16.71 | 16.93 | 00:00:00 | | 2003-10-16 | 3,704,200 | 16.61 | 16.83 | 16.17 | 16.69 | 00:00:00 | | 2003-10-17 | 1,870,400 | 16.71 | 16.84 | 16.30 | 16.36 | 00:00:00 | | 2003-10-20 | 1,113,700 | 16.17 | 16.45 | 16.17 | 16.40 | 00:00:00 | | 2003-10-21 | 1,164,300 | 16.41 | 16.54 | 16.25 | 16.54 | 00:00:00 | | 2003-10-22 | 1,545,100 | 16.50 | 16.53 | 15.84 | 15.95 | 00:00:00 | | 2003-10-23 | 2,014,100 | 15.64 | 16.01 | 15.42 | 16.01 | 00:00:00 | | 2003-10-24 | 1,377,300 | 16.01 | 16.03 | 15.60 | 15.90 | 00:00:00 | | 2003-10-27 | 1,078,800 | 15.93 | 16.19 | 15.92 | 16.10 | 00:00:00 | | 2003-10-28 | 1,315,900 | 16.20 | 16.49 | 16.15 | 16.43 | 00:00:00 | | 2003-10-29 | 3,035,000 | 16.75 | 17.22 | 16.66 | 17.15 | 00:00:00 | | 2003-10-30 | 6,175,900 | 17.19 | 18.20 | 16.98 | 17.72 | 00:00:00 | | 2003-10-31 | 2,441,400 | 17.60 | 18.19 | 17.60 | 18.12 | 00:00:00 | | 2003-11-03 | 6,507,200 | 19.19 | 19.20 | 18.21 | 18.21 | 00:00:00 | | 2003-11-04 | 10,920,300 | 18.25 | 18.78 | 18.01 | 18.25 | 00:00:00 | | 2003-11-05 | 6,930,200 | 17.85 | 18.15 | 17.67 | 17.69 | 00:00:00 | | 2003-11-06 | 5,665,800 | 17.72 | 18.43 | 17.54 | 18.16 | 00:00:00 | | 2003-11-07 | 4,481,600 | 18.35 | 18.66 | 18.12 | 18.35 | 00:00:00 | | 2003-11-10 | 2,525,400 | 18.39 | 18.76 | 18.20 | 18.59 | 00:00:00 | | 2003-11-11 | 1,764,800 | 18.58 | 18.58 | 18.16 | 18.23 | 00:00:00 | | 2003-11-12 | 2,154,400 | 18.11 | 18.48 | 18.07 | 18.44 | 00:00:00 | | 2003-11-13 | 2,298,700 | 18.59 | 18.60 | 18.29 | 18.31 | 00:00:00 | | 2003-11-14 | 2,545,300 | 18.28 | 18.35 | 18.05 | 18.20 | 00:00:00 | | 2003-11-17 | 2,223,200 | 17.90 | 18.01 | 17.43 | 17.64 | 00:00:00 | | 2003-11-18 | 2,306,800 | 17.80 | 17.82 | 17.20 | 17.37 | 00:00:00 | | 2003-11-19 | 3,442,600 | 17.10 | 17.21 | 16.83 | 17.13 | 00:00:00 | | 2003-11-20 | 2,176,700 | 17.40 | 17.44 | 16.79 | 17.21 | 00:00:00 | | 2003-11-21 | 1,721,200 | 17.12 | 17.54 | 17.12 | 17.32 | 00:00:00 | | 2003-11-24 | 2,053,700 | 17.36 | 18.04 | 17.35 | 17.99 | 00:00:00 | | 2003-11-25 | 2,464,200 | 18.10 | 18.10 | 17.38 | 17.92 | 00:00:00 | | 2003-11-26 | 2,048,400 | 18.02 | 18.13 | 17.61 | 17.77 | 00:00:00 | | 2003-11-27 | 760,300 | 17.82 | 17.89 | 17.69 | 17.81 | 00:00:00 | | 2003-11-28 | 5,015,500 | 17.91 | 17.95 | 17.45 | 17.66 | 00:00:00 | | 2003-12-01 | 2,473,600 | 17.90 | 18.27 | 17.80 | 18.17 | 00:00:00 | | 2003-12-02 | 2,251,500 | 18.21 | 18.45 | 18.12 | 18.25 | 00:00:00 | | 2003-12-03 | 1,599,000 | 18.13 | 18.46 | 18.13 | 18.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
