|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 2,196,600 | 19.52 | 19.75 | 19.35 | 19.50 | 00:00:00 | | 2005-04-21 | 2,529,200 | 19.40 | 20.16 | 19.40 | 19.84 | 00:00:00 | | 2005-04-22 | 1,624,900 | 20.07 | 20.27 | 19.54 | 19.57 | 00:00:00 | | 2005-04-25 | 1,248,500 | 19.50 | 19.83 | 19.50 | 19.74 | 00:00:00 | | 2005-04-26 | 2,052,600 | 19.63 | 19.72 | 19.30 | 19.51 | 00:00:00 | | 2005-04-27 | 1,862,100 | 19.29 | 19.45 | 19.18 | 19.35 | 00:00:00 | | 2005-04-28 | 2,169,300 | 19.31 | 19.50 | 18.66 | 18.91 | 00:00:00 | | 2005-04-29 | 1,834,900 | 18.72 | 19.15 | 18.70 | 19.00 | 00:00:00 | | 2005-05-02 | 890,500 | 19.04 | 19.38 | 19.02 | 19.23 | 00:00:00 | | 2005-05-03 | 1,378,700 | 19.41 | 19.54 | 19.25 | 19.50 | 00:00:00 | | 2005-05-04 | 2,336,000 | 19.72 | 20.07 | 19.50 | 20.04 | 00:00:00 | | 2005-05-05 | 871,000 | 20.00 | 20.13 | 19.85 | 19.99 | 00:00:00 | | 2005-05-06 | 1,185,500 | 19.90 | 20.05 | 19.61 | 19.70 | 00:00:00 | | 2005-05-09 | 1,804,400 | 19.60 | 19.70 | 19.52 | 19.52 | 00:00:00 | | 2005-05-10 | 1,489,400 | 19.62 | 19.85 | 19.35 | 19.47 | 00:00:00 | | 2005-05-11 | 864,700 | 19.35 | 19.74 | 19.22 | 19.59 | 00:00:00 | | 2005-05-12 | 1,352,200 | 19.63 | 19.72 | 19.50 | 19.64 | 00:00:00 | | 2005-05-13 | 2,005,600 | 19.50 | 19.52 | 19.22 | 19.48 | 00:00:00 | | 2005-05-16 | 3,151,800 | 19.53 | 19.54 | 19.11 | 19.11 | 00:00:00 | | 2005-05-17 | 2,604,300 | 19.30 | 19.47 | 19.11 | 19.35 | 00:00:00 | | 2005-05-18 | 1,544,800 | 19.57 | 19.70 | 19.43 | 19.65 | 00:00:00 | | 2005-05-19 | 1,827,100 | 19.65 | 20.02 | 19.65 | 19.93 | 00:00:00 | | 2005-05-20 | 1,571,000 | 19.96 | 20.22 | 19.70 | 20.09 | 00:00:00 | | 2005-05-23 | 1,457,400 | 20.10 | 20.29 | 19.96 | 20.29 | 00:00:00 | | 2005-05-24 | 1,813,100 | 20.24 | 20.34 | 20.01 | 20.20 | 00:00:00 | | 2005-05-25 | 1,342,000 | 20.20 | 20.45 | 20.17 | 20.22 | 00:00:00 | | 2005-05-26 | 8,808,300 | 20.15 | 20.67 | 20.09 | 20.67 | 00:00:00 | | 2005-05-27 | 2,113,000 | 20.42 | 20.65 | 20.18 | 20.61 | 00:00:00 | | 2005-05-30 | 645,300 | 20.52 | 20.57 | 20.41 | 20.51 | 00:00:00 | | 2005-05-31 | 1,659,000 | 20.62 | 20.62 | 20.36 | 20.57 | 00:00:00 | | 2005-06-01 | 1,374,800 | 20.49 | 21.03 | 20.49 | 20.97 | 00:00:00 | | 2005-06-02 | 1,885,900 | 20.86 | 20.86 | 20.56 | 20.65 | 00:00:00 | | 2005-06-03 | 0 | 20.65 | 20.65 | 20.65 | 20.65 | 00:00:00 | | 2005-06-06 | 2,254,400 | 20.50 | 20.56 | 20.35 | 20.47 | 00:00:00 | | 2005-06-07 | 981,000 | 20.66 | 20.70 | 20.45 | 20.59 | 00:00:00 | | 2005-06-08 | 1,010,000 | 20.45 | 20.65 | 20.36 | 20.36 | 00:00:00 | | 2005-06-09 | 1,546,400 | 20.46 | 20.56 | 20.40 | 20.54 | 00:00:00 | | 2005-06-10 | 1,446,200 | 20.60 | 20.97 | 20.60 | 20.89 | 00:00:00 | | 2005-06-13 | 974,300 | 20.89 | 20.92 | 20.75 | 20.92 | 00:00:00 | | 2005-06-14 | 912,900 | 21.01 | 21.01 | 20.81 | 20.94 | 00:00:00 | | 2005-06-15 | 1,377,100 | 20.87 | 20.90 | 20.65 | 20.70 | 00:00:00 | | 2005-06-16 | 1,503,600 | 20.80 | 20.86 | 20.70 | 20.78 | 00:00:00 | | 2005-06-17 | 1,420,300 | 20.80 | 20.94 | 20.67 | 20.78 | 00:00:00 | | 2005-06-20 | 2,082,000 | 20.50 | 20.63 | 20.43 | 20.57 | 00:00:00 | | 2005-06-21 | 1,855,600 | 20.55 | 21.03 | 20.55 | 20.99 | 00:00:00 | | 2005-06-22 | 2,206,600 | 20.82 | 21.20 | 20.75 | 20.85 | 00:00:00 | | 2005-06-23 | 1,303,100 | 21.00 | 21.00 | 20.75 | 20.85 | 00:00:00 | | 2005-06-24 | 1,775,700 | 20.70 | 20.74 | 20.30 | 20.60 | 00:00:00 | | 2005-06-27 | 1,404,400 | 20.40 | 20.54 | 20.20 | 20.48 | 00:00:00 | | 2005-06-28 | 3,630,100 | 20.63 | 20.78 | 20.23 | 20.27 | 00:00:00 | | 2005-06-29 | 2,439,000 | 20.50 | 20.50 | 20.11 | 20.14 | 00:00:00 | | 2005-06-30 | 3,422,900 | 20.29 | 20.29 | 19.80 | 19.80 | 00:00:00 | | 2005-07-01 | 4,095,800 | 19.73 | 19.79 | 19.40 | 19.62 | 00:00:00 | | 2005-07-04 | 2,347,400 | 19.62 | 19.83 | 19.60 | 19.80 | 00:00:00 | | 2005-07-05 | 1,625,600 | 19.91 | 19.99 | 19.67 | 19.80 | 00:00:00 | | 2005-07-06 | 1,509,700 | 19.91 | 19.98 | 19.83 | 19.96 | 00:00:00 | | 2005-07-07 | 2,530,400 | 19.90 | 19.94 | 19.40 | 19.73 | 00:00:00 | | 2005-07-08 | 2,098,200 | 19.95 | 19.99 | 19.72 | 19.90 | 00:00:00 | | 2005-07-11 | 2,655,400 | 19.92 | 20.35 | 19.92 | 20.00 | 00:00:00 | | 2005-07-12 | 2,980,300 | 19.90 | 19.90 | 19.52 | 19.60 | 00:00:00 | | 2005-07-13 | 2,227,200 | 19.61 | 19.92 | 19.60 | 19.70 | 00:00:00 | | 2005-07-14 | 1,577,200 | 19.87 | 20.01 | 19.74 | 19.93 | 00:00:00 | | 2005-07-15 | 2,257,800 | 19.92 | 20.07 | 19.66 | 19.70 | 00:00:00 | | 2005-07-18 | 1,110,400 | 19.68 | 19.77 | 19.49 | 19.54 | 00:00:00 | | 2005-07-19 | 2,856,600 | 19.61 | 19.61 | 19.35 | 19.46 | 00:00:00 | | 2005-07-20 | 1,331,100 | 19.45 | 19.56 | 19.25 | 19.46 | 00:00:00 | | 2005-07-21 | 2,993,000 | 19.60 | 19.86 | 19.55 | 19.66 | 00:00:00 | | 2005-07-22 | 1,516,000 | 19.78 | 19.92 | 19.69 | 19.80 | 00:00:00 | | 2005-07-25 | 1,766,400 | 19.81 | 19.85 | 19.49 | 19.54 | 00:00:00 | | 2005-07-26 | 1,225,200 | 19.58 | 19.75 | 19.53 | 19.68 | 00:00:00 | | 2005-07-27 | 2,063,100 | 19.70 | 19.89 | 19.35 | 19.43 | 00:00:00 | | 2005-07-28 | 6,831,000 | 19.10 | 19.44 | 18.51 | 18.87 | 00:00:00 | | 2005-07-29 | 4,313,400 | 18.91 | 18.95 | 18.45 | 18.70 | 00:00:00 | | 2005-08-01 | 3,046,800 | 18.75 | 18.93 | 18.71 | 18.86 | 00:00:00 | | 2005-08-02 | 3,189,700 | 18.90 | 19.40 | 18.87 | 19.34 | 00:00:00 | | 2005-08-03 | 3,532,900 | 19.43 | 19.69 | 19.33 | 19.56 | 00:00:00 | | 2005-08-04 | 2,843,200 | 19.40 | 19.59 | 19.00 | 19.51 | 00:00:00 | | 2005-08-05 | 1,672,800 | 19.35 | 19.35 | 19.13 | 19.20 | 00:00:00 | | 2005-08-08 | 715,700 | 19.21 | 19.27 | 19.02 | 19.14 | 00:00:00 | | 2005-08-09 | 1,664,000 | 19.06 | 19.10 | 18.92 | 19.00 | 00:00:00 | | 2005-08-10 | 2,962,300 | 19.00 | 19.04 | 18.90 | 19.00 | 00:00:00 | | 2005-08-11 | 1,672,000 | 18.95 | 18.95 | 18.65 | 18.86 | 00:00:00 | | 2005-08-12 | 1,417,800 | 18.80 | 18.95 | 18.60 | 18.71 | 00:00:00 | | 2005-08-15 | 831,500 | 18.76 | 18.86 | 18.60 | 18.62 | 00:00:00 | | 2005-08-16 | 1,371,100 | 18.78 | 18.92 | 18.52 | 18.53 | 00:00:00 | | 2005-08-17 | 1,170,600 | 18.53 | 18.70 | 18.46 | 18.66 | 00:00:00 | | 2005-08-18 | 1,588,800 | 18.66 | 18.75 | 18.37 | 18.38 | 00:00:00 | | 2005-08-19 | 1,810,400 | 18.39 | 18.48 | 18.22 | 18.29 | 00:00:00 | | 2005-08-22 | 2,638,900 | 18.29 | 18.40 | 18.05 | 18.35 | 00:00:00 | | 2005-08-23 | 2,890,200 | 18.35 | 18.78 | 18.25 | 18.68 | 00:00:00 | | 2005-08-24 | 1,413,300 | 18.57 | 18.68 | 18.43 | 18.43 | 00:00:00 | | 2005-08-25 | 1,419,500 | 18.32 | 18.39 | 18.16 | 18.32 | 00:00:00 | | 2005-08-26 | 1,597,700 | 18.42 | 18.55 | 18.20 | 18.21 | 00:00:00 | | 2005-08-29 | 1,007,600 | 18.19 | 18.41 | 18.14 | 18.28 | 00:00:00 | | 2005-08-30 | 1,027,900 | 18.32 | 18.38 | 18.12 | 18.12 | 00:00:00 | | 2005-08-31 | 3,808,300 | 18.12 | 18.30 | 17.83 | 18.17 | 00:00:00 | | 2005-09-01 | 4,166,500 | 18.18 | 18.38 | 18.08 | 18.11 | 00:00:00 | | 2005-09-02 | 1,839,800 | 18.15 | 18.15 | 17.83 | 17.94 | 00:00:00 | | 2005-09-05 | 1,159,700 | 17.96 | 18.06 | 17.90 | 18.04 | 00:00:00 | | 2005-09-06 | 2,411,300 | 17.96 | 18.22 | 17.68 | 18.04 | 00:00:00 | | 2005-09-07 | 2,165,200 | 18.00 | 18.18 | 17.95 | 18.12 | 00:00:00 | | 2005-09-08 | 2,539,900 | 18.15 | 18.45 | 18.15 | 18.45 | 00:00:00 | | 2005-09-09 | 2,351,000 | 18.44 | 18.73 | 18.37 | 18.67 | 00:00:00 | | 2005-09-12 | 1,551,500 | 18.79 | 18.83 | 18.67 | 18.80 | 00:00:00 | | 2005-09-13 | 1,434,000 | 18.84 | 18.84 | 18.51 | 18.68 | 00:00:00 | | 2005-09-14 | 1,195,100 | 18.79 | 18.91 | 18.65 | 18.91 | 00:00:00 | | 2005-09-15 | 1,850,700 | 18.93 | 18.95 | 18.56 | 18.66 | 00:00:00 | | 2005-09-16 | 3,821,400 | 18.70 | 18.72 | 18.52 | 18.55 | 00:00:00 | | 2005-09-19 | 1,961,300 | 18.51 | 18.51 | 18.22 | 18.27 | 00:00:00 | | 2005-09-20 | 2,388,800 | 18.35 | 18.35 | 18.23 | 18.25 | 00:00:00 | | 2005-09-21 | 3,389,200 | 18.25 | 18.28 | 17.77 | 17.77 | 00:00:00 | | 2005-09-22 | 3,854,000 | 17.70 | 17.70 | 17.18 | 17.35 | 00:00:00 | | 2005-09-23 | 2,468,200 | 17.49 | 17.66 | 17.43 | 17.59 | 00:00:00 | | 2005-09-26 | 2,363,300 | 17.81 | 18.10 | 17.80 | 18.03 | 00:00:00 | | 2005-09-27 | 2,465,400 | 18.06 | 18.17 | 17.67 | 17.72 | 00:00:00 | | 2005-09-28 | 4,851,700 | 17.65 | 17.65 | 17.30 | 17.37 | 00:00:00 | | 2005-09-29 | 1,707,100 | 17.40 | 17.40 | 17.15 | 17.17 | 00:00:00 | | 2005-09-30 | 2,596,400 | 17.28 | 17.40 | 17.22 | 17.30 | 00:00:00 | | 2005-10-03 | 1,681,100 | 17.33 | 17.48 | 17.27 | 17.42 | 00:00:00 | | 2005-10-04 | 1,949,800 | 17.50 | 17.62 | 17.30 | 17.53 | 00:00:00 | | 2005-10-05 | 1,339,000 | 17.50 | 17.50 | 17.31 | 17.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
