|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-11-03 | 1,891,000 | 18.35 | 18.39 | 18.08 | 18.14 | 00:00:00 | 2004-11-04 | 4,885,900 | 17.99 | 18.10 | 17.51 | 17.60 | 00:00:00 | 2004-11-05 | 5,424,800 | 17.75 | 17.80 | 17.15 | 17.60 | 00:00:00 | 2004-11-08 | 1,780,300 | 17.60 | 17.80 | 17.59 | 17.75 | 00:00:00 | 2004-11-09 | 1,735,700 | 17.85 | 17.88 | 17.69 | 17.79 | 00:00:00 | 2004-11-10 | 1,602,100 | 17.85 | 18.09 | 17.76 | 18.08 | 00:00:00 | 2004-11-11 | 2,347,800 | 18.01 | 18.53 | 17.94 | 18.50 | 00:00:00 | 2004-11-12 | 2,423,800 | 18.55 | 18.59 | 18.40 | 18.54 | 00:00:00 | 2004-11-15 | 1,193,900 | 18.53 | 18.55 | 18.15 | 18.18 | 00:00:00 | 2004-11-16 | 1,335,000 | 18.23 | 18.30 | 17.78 | 17.94 | 00:00:00 | 2004-11-17 | 1,309,300 | 18.01 | 18.17 | 17.70 | 18.11 | 00:00:00 | 2004-11-18 | 1,040,600 | 18.00 | 18.23 | 17.90 | 18.06 | 00:00:00 | 2004-11-19 | 1,520,400 | 18.12 | 18.18 | 17.77 | 17.78 | 00:00:00 | 2004-11-22 | 1,486,300 | 17.63 | 17.70 | 17.50 | 17.62 | 00:00:00 | 2004-11-23 | 764,400 | 17.74 | 17.80 | 17.58 | 17.60 | 00:00:00 | 2004-11-24 | 1,379,900 | 17.73 | 17.89 | 17.63 | 17.89 | 00:00:00 | 2004-11-25 | 1,045,700 | 17.98 | 18.18 | 17.74 | 18.10 | 00:00:00 | 2004-11-26 | 877,300 | 18.09 | 18.14 | 17.87 | 18.07 | 00:00:00 | 2004-11-29 | 1,130,900 | 18.10 | 18.24 | 17.91 | 17.94 | 00:00:00 | 2004-11-30 | 2,664,000 | 18.10 | 18.29 | 17.92 | 18.09 | 00:00:00 | 2004-12-01 | 2,401,400 | 18.09 | 18.46 | 17.96 | 18.36 | 00:00:00 | 2004-12-02 | 1,789,200 | 18.40 | 18.65 | 18.34 | 18.64 | 00:00:00 | 2004-12-03 | 2,035,800 | 18.66 | 18.84 | 18.66 | 18.79 | 00:00:00 | 2004-12-06 | 2,032,700 | 18.85 | 18.85 | 18.60 | 18.82 | 00:00:00 | 2004-12-07 | 2,968,200 | 18.80 | 18.99 | 18.71 | 18.99 | 00:00:00 | 2004-12-08 | 1,632,300 | 18.85 | 18.96 | 18.75 | 18.94 | 00:00:00 | 2004-12-09 | 2,346,100 | 18.92 | 18.97 | 18.40 | 18.82 | 00:00:00 | 2004-12-10 | 5,603,100 | 18.91 | 19.58 | 18.91 | 19.45 | 00:00:00 | 2004-12-13 | 2,434,400 | 19.45 | 19.49 | 19.26 | 19.45 | 00:00:00 | 2004-12-14 | 2,105,300 | 19.46 | 19.50 | 19.15 | 19.30 | 00:00:00 | 2004-12-15 | 1,130,500 | 19.45 | 19.45 | 19.12 | 19.12 | 00:00:00 | 2004-12-16 | 1,328,700 | 19.12 | 19.28 | 19.11 | 19.28 | 00:00:00 | 2004-12-17 | 3,071,700 | 19.40 | 19.51 | 19.28 | 19.37 | 00:00:00 | 2004-12-20 | 1,650,700 | 19.19 | 19.45 | 18.99 | 19.01 | 00:00:00 | 2004-12-21 | 2,148,600 | 19.03 | 19.28 | 18.98 | 19.16 | 00:00:00 | 2004-12-22 | 1,492,600 | 19.24 | 19.32 | 19.15 | 19.30 | 00:00:00 | 2004-12-23 | 656,700 | 19.19 | 19.35 | 19.16 | 19.26 | 00:00:00 | 2004-12-24 | 271,100 | 19.29 | 19.32 | 19.20 | 19.29 | 00:00:00 | 2004-12-27 | 483,400 | 19.20 | 19.30 | 19.12 | 19.26 | 00:00:00 | 2004-12-28 | 312,400 | 19.22 | 19.28 | 19.12 | 19.27 | 00:00:00 | 2004-12-29 | 640,300 | 19.29 | 19.30 | 19.13 | 19.27 | 00:00:00 | 2004-12-30 | 737,100 | 19.21 | 19.34 | 19.20 | 19.30 | 00:00:00 | 2004-12-31 | 564,500 | 19.30 | 19.48 | 19.03 | 19.45 | 00:00:00 | 2005-01-03 | 1,900,100 | 19.10 | 19.96 | 19.10 | 19.80 | 00:00:00 | 2005-01-04 | 2,341,700 | 19.75 | 20.06 | 19.75 | 20.03 | 00:00:00 | 2005-01-05 | 1,804,000 | 19.80 | 19.85 | 19.47 | 19.55 | 00:00:00 | 2005-01-06 | 2,374,900 | 19.50 | 19.90 | 19.45 | 19.88 | 00:00:00 | 2005-01-07 | 2,283,800 | 19.90 | 20.00 | 19.69 | 19.95 | 00:00:00 | 2005-01-10 | 1,617,100 | 19.99 | 20.00 | 19.77 | 19.82 | 00:00:00 | 2005-01-11 | 1,691,500 | 19.86 | 19.89 | 19.35 | 19.42 | 00:00:00 | 2005-01-12 | 1,853,300 | 19.37 | 19.56 | 18.95 | 19.11 | 00:00:00 | 2005-01-13 | 1,901,500 | 19.23 | 19.48 | 19.08 | 19.10 | 00:00:00 | 2005-01-14 | 5,371,200 | 18.95 | 18.95 | 18.46 | 18.61 | 00:00:00 | 2005-01-17 | 1,425,700 | 18.81 | 18.96 | 18.72 | 18.85 | 00:00:00 | 2005-01-18 | 1,986,000 | 18.92 | 19.02 | 18.40 | 18.73 | 00:00:00 | 2005-01-19 | 1,141,600 | 18.88 | 18.90 | 18.63 | 18.70 | 00:00:00 | 2005-01-20 | 3,012,100 | 18.61 | 18.61 | 18.15 | 18.25 | 00:00:00 | 2005-01-21 | 1,640,800 | 18.17 | 18.44 | 18.17 | 18.28 | 00:00:00 | 2005-01-24 | 2,488,900 | 18.25 | 18.30 | 18.10 | 18.21 | 00:00:00 | 2005-01-25 | 2,042,200 | 18.13 | 18.25 | 18.08 | 18.16 | 00:00:00 | 2005-01-26 | 3,735,900 | 18.28 | 18.82 | 18.26 | 18.78 | 00:00:00 | 2005-01-27 | 1,902,100 | 18.92 | 19.00 | 18.68 | 18.83 | 00:00:00 | 2005-01-28 | 1,479,200 | 18.90 | 19.00 | 18.83 | 18.89 | 00:00:00 | 2005-01-31 | 3,237,400 | 19.00 | 19.65 | 19.00 | 19.46 | 00:00:00 | 2005-02-01 | 1,528,700 | 19.36 | 19.47 | 19.12 | 19.39 | 00:00:00 | 2005-02-02 | 1,777,800 | 19.40 | 19.70 | 19.38 | 19.57 | 00:00:00 | 2005-02-03 | 1,568,100 | 19.50 | 19.58 | 19.40 | 19.46 | 00:00:00 | 2005-02-04 | 735,300 | 19.52 | 19.68 | 19.42 | 19.64 | 00:00:00 | 2005-02-07 | 880,800 | 19.70 | 19.72 | 19.51 | 19.67 | 00:00:00 | 2005-02-08 | 1,340,600 | 19.69 | 19.83 | 19.67 | 19.72 | 00:00:00 | 2005-02-09 | 2,010,600 | 19.60 | 19.60 | 19.33 | 19.44 | 00:00:00 | 2005-02-10 | 2,098,200 | 19.43 | 19.81 | 19.41 | 19.46 | 00:00:00 | 2005-02-11 | 1,361,300 | 19.49 | 19.60 | 19.26 | 19.33 | 00:00:00 | 2005-02-14 | 1,606,900 | 19.35 | 19.67 | 19.35 | 19.64 | 00:00:00 | 2005-02-15 | 3,069,700 | 19.70 | 20.37 | 19.67 | 20.30 | 00:00:00 | 2005-02-16 | 2,444,700 | 20.30 | 20.46 | 20.15 | 20.30 | 00:00:00 | 2005-02-17 | 2,061,800 | 20.15 | 20.30 | 20.10 | 20.19 | 00:00:00 | 2005-02-18 | 1,909,600 | 20.15 | 20.40 | 20.11 | 20.37 | 00:00:00 | 2005-02-21 | 673,300 | 20.23 | 20.43 | 20.23 | 20.38 | 00:00:00 | 2005-02-22 | 1,297,200 | 20.34 | 20.35 | 20.00 | 20.25 | 00:00:00 | 2005-02-23 | 1,401,700 | 20.06 | 20.30 | 20.00 | 20.16 | 00:00:00 | 2005-02-24 | 967,500 | 20.05 | 20.24 | 19.87 | 20.00 | 00:00:00 | 2005-02-25 | 1,384,400 | 20.12 | 20.26 | 20.00 | 20.22 | 00:00:00 | 2005-02-28 | 1,224,600 | 20.30 | 20.45 | 20.13 | 20.37 | 00:00:00 | 2005-03-01 | 1,624,700 | 20.26 | 20.46 | 20.23 | 20.32 | 00:00:00 | 2005-03-02 | 2,329,700 | 20.35 | 20.35 | 19.86 | 19.93 | 00:00:00 | 2005-03-03 | 4,724,000 | 19.48 | 20.64 | 19.41 | 20.45 | 00:00:00 | 2005-03-04 | 2,987,900 | 20.40 | 21.08 | 20.35 | 21.00 | 00:00:00 | 2005-03-07 | 1,548,500 | 20.94 | 21.08 | 20.64 | 20.69 | 00:00:00 | 2005-03-08 | 1,065,200 | 20.57 | 20.84 | 20.55 | 20.60 | 00:00:00 | 2005-03-09 | 1,547,900 | 20.55 | 20.63 | 20.12 | 20.18 | 00:00:00 | 2005-03-10 | 2,711,500 | 20.08 | 20.20 | 19.87 | 20.05 | 00:00:00 | 2005-03-11 | 2,325,900 | 20.25 | 20.79 | 20.21 | 20.74 | 00:00:00 | 2005-03-14 | 1,248,800 | 20.65 | 20.83 | 20.55 | 20.80 | 00:00:00 | 2005-03-15 | 1,107,600 | 20.85 | 20.90 | 20.63 | 20.80 | 00:00:00 | 2005-03-16 | 1,774,400 | 20.82 | 20.91 | 20.60 | 20.60 | 00:00:00 | 2005-03-17 | 1,055,900 | 20.62 | 20.78 | 20.46 | 20.65 | 00:00:00 | 2005-03-18 | 851,300 | 20.69 | 20.74 | 20.36 | 20.45 | 00:00:00 | 2005-03-21 | 1,079,400 | 20.36 | 20.77 | 20.34 | 20.75 | 00:00:00 | 2005-03-22 | 2,719,800 | 20.80 | 21.41 | 20.72 | 21.31 | 00:00:00 | 2005-03-23 | 1,811,200 | 21.10 | 21.31 | 20.96 | 21.05 | 00:00:00 | 2005-03-24 | 1,203,700 | 21.15 | 21.42 | 21.02 | 21.40 | 00:00:00 | 2005-03-25 | 0 | 21.40 | 21.40 | 21.40 | 21.40 | 00:00:00 | 2005-03-28 | 0 | 21.40 | 21.40 | 21.40 | 21.40 | 00:00:00 | 2005-03-29 | 1,162,800 | 21.20 | 21.40 | 21.07 | 21.29 | 00:00:00 | 2005-03-30 | 2,222,600 | 21.00 | 21.23 | 20.77 | 20.94 | 00:00:00 | 2005-03-31 | 1,662,200 | 21.16 | 21.25 | 20.78 | 20.80 | 00:00:00 | 2005-04-01 | 1,348,900 | 20.72 | 21.14 | 20.71 | 21.00 | 00:00:00 | 2005-04-04 | 1,483,700 | 20.99 | 21.20 | 20.90 | 21.07 | 00:00:00 | 2005-04-05 | 1,096,300 | 21.11 | 21.24 | 21.02 | 21.11 | 00:00:00 | 2005-04-06 | 754,800 | 21.23 | 21.24 | 20.90 | 21.11 | 00:00:00 | 2005-04-07 | 1,524,900 | 21.19 | 21.19 | 20.93 | 20.95 | 00:00:00 | 2005-04-08 | 712,700 | 21.06 | 21.19 | 20.95 | 20.97 | 00:00:00 | 2005-04-11 | 1,084,400 | 20.81 | 21.07 | 20.81 | 20.83 | 00:00:00 | 2005-04-12 | 1,365,300 | 20.75 | 20.85 | 20.43 | 20.55 | 00:00:00 | 2005-04-13 | 1,402,200 | 20.72 | 20.91 | 20.60 | 20.80 | 00:00:00 | 2005-04-14 | 1,126,000 | 20.63 | 20.80 | 20.59 | 20.75 | 00:00:00 | 2005-04-15 | 3,421,800 | 20.69 | 20.69 | 19.75 | 19.90 | 00:00:00 | 2005-04-18 | 2,410,300 | 19.27 | 19.46 | 19.03 | 19.30 | 00:00:00 | 2005-04-19 | 2,299,400 | 19.48 | 19.60 | 19.12 | 19.43 | 00:00:00 | 2005-04-20 | 2,196,600 | 19.52 | 19.75 | 19.35 | 19.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|