|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-10-05 | 1,339,000 | 17.50 | 17.50 | 17.31 | 17.33 | 00:00:00 | 2005-10-06 | 3,024,400 | 17.29 | 17.38 | 17.08 | 17.27 | 00:00:00 | 2005-10-07 | 2,056,000 | 17.27 | 17.38 | 17.11 | 17.19 | 00:00:00 | 2005-10-10 | 2,911,300 | 17.30 | 17.30 | 16.81 | 16.85 | 00:00:00 | 2005-10-11 | 2,420,700 | 16.94 | 16.94 | 16.62 | 16.66 | 00:00:00 | 2005-10-12 | 4,356,900 | 16.65 | 16.76 | 16.52 | 16.53 | 00:00:00 | 2005-10-13 | 3,118,700 | 16.60 | 16.64 | 16.16 | 16.21 | 00:00:00 | 2005-10-14 | 7,881,200 | 16.50 | 17.18 | 16.50 | 16.69 | 00:00:00 | 2005-10-17 | 3,535,100 | 16.80 | 16.80 | 16.44 | 16.67 | 00:00:00 | 2005-10-18 | 2,050,700 | 16.71 | 16.78 | 16.47 | 16.48 | 00:00:00 | 2005-10-19 | 4,341,000 | 16.35 | 16.38 | 15.82 | 15.99 | 00:00:00 | 2005-10-20 | 3,660,100 | 16.30 | 16.43 | 16.20 | 16.22 | 00:00:00 | 2005-10-21 | 2,249,500 | 16.18 | 16.35 | 16.02 | 16.07 | 00:00:00 | 2005-10-24 | 1,649,500 | 16.10 | 16.19 | 16.02 | 16.07 | 00:00:00 | 2005-10-25 | 1,855,800 | 16.10 | 16.14 | 15.90 | 15.90 | 00:00:00 | 2005-10-26 | 1,538,000 | 15.99 | 16.03 | 15.83 | 15.89 | 00:00:00 | 2005-10-27 | 1,655,700 | 15.80 | 15.83 | 15.58 | 15.64 | 00:00:00 | 2005-10-28 | 1,595,200 | 15.60 | 15.68 | 15.40 | 15.50 | 00:00:00 | 2005-10-31 | 1,524,100 | 15.68 | 15.94 | 15.65 | 15.73 | 00:00:00 | 2005-11-01 | 831,000 | 15.74 | 15.74 | 15.52 | 15.57 | 00:00:00 | 2005-11-02 | 2,581,300 | 15.53 | 15.66 | 15.26 | 15.32 | 00:00:00 | 2005-11-03 | 6,985,200 | 15.46 | 16.30 | 15.41 | 16.02 | 00:00:00 | 2005-11-04 | 5,727,300 | 16.05 | 16.89 | 16.02 | 16.59 | 00:00:00 | 2005-11-07 | 1,927,100 | 16.67 | 16.70 | 16.36 | 16.57 | 00:00:00 | 2005-11-08 | 2,223,400 | 16.52 | 16.56 | 16.21 | 16.47 | 00:00:00 | 2005-11-09 | 1,170,000 | 16.41 | 16.54 | 16.27 | 16.51 | 00:00:00 | 2005-11-10 | 2,211,600 | 16.70 | 16.92 | 16.28 | 16.48 | 00:00:00 | 2005-11-11 | 1,340,000 | 16.65 | 16.75 | 16.38 | 16.62 | 00:00:00 | 2005-11-14 | 2,195,000 | 16.75 | 17.00 | 16.62 | 16.78 | 00:00:00 | 2005-11-15 | 1,837,200 | 16.84 | 16.88 | 16.51 | 16.56 | 00:00:00 | 2005-11-16 | 995,200 | 16.60 | 16.64 | 16.43 | 16.51 | 00:00:00 | 2005-11-17 | 2,062,900 | 16.55 | 16.68 | 16.52 | 16.56 | 00:00:00 | 2005-11-18 | 3,499,100 | 16.73 | 16.96 | 16.54 | 16.94 | 00:00:00 | 2005-11-21 | 2,165,600 | 16.95 | 17.00 | 16.64 | 16.96 | 00:00:00 | 2005-11-22 | 4,228,900 | 17.10 | 17.58 | 17.09 | 17.45 | 00:00:00 | 2005-11-23 | 3,187,500 | 17.59 | 17.74 | 17.50 | 17.65 | 00:00:00 | 2005-11-24 | 1,075,600 | 17.61 | 17.64 | 17.36 | 17.59 | 00:00:00 | 2005-11-25 | 1,817,800 | 17.60 | 17.89 | 17.51 | 17.79 | 00:00:00 | 2005-11-28 | 3,272,400 | 17.90 | 17.90 | 17.16 | 17.22 | 00:00:00 | 2005-11-29 | 1,985,300 | 17.15 | 17.51 | 17.06 | 17.43 | 00:00:00 | 2005-11-30 | 2,466,500 | 17.43 | 17.47 | 17.25 | 17.38 | 00:00:00 | 2005-12-01 | 2,101,400 | 17.40 | 17.85 | 17.35 | 17.80 | 00:00:00 | 2005-12-02 | 1,431,600 | 17.89 | 17.99 | 17.76 | 17.86 | 00:00:00 | 2005-12-05 | 3,753,700 | 17.99 | 18.43 | 17.91 | 18.25 | 00:00:00 | 2005-12-06 | 2,273,100 | 18.35 | 18.41 | 18.21 | 18.32 | 00:00:00 | 2005-12-07 | 2,034,200 | 18.35 | 18.40 | 18.05 | 18.16 | 00:00:00 | 2005-12-08 | 2,454,700 | 18.00 | 18.20 | 17.83 | 18.13 | 00:00:00 | 2005-12-09 | 1,950,300 | 18.03 | 18.29 | 18.03 | 18.23 | 00:00:00 | 2005-12-12 | 1,828,900 | 18.32 | 18.41 | 18.07 | 18.11 | 00:00:00 | 2005-12-13 | 2,374,400 | 18.38 | 18.38 | 18.03 | 18.15 | 00:00:00 | 2005-12-14 | 2,034,700 | 18.29 | 18.29 | 18.07 | 18.25 | 00:00:00 | 2005-12-15 | 2,154,900 | 18.31 | 18.31 | 17.94 | 17.99 | 00:00:00 | 2005-12-16 | 1,738,400 | 18.09 | 18.12 | 18.00 | 18.04 | 00:00:00 | 2005-12-19 | 1,022,000 | 18.07 | 18.09 | 17.93 | 18.02 | 00:00:00 | 2005-12-20 | 1,260,800 | 17.91 | 18.00 | 17.87 | 17.89 | 00:00:00 | 2005-12-21 | 1,324,600 | 17.87 | 18.16 | 17.86 | 18.06 | 00:00:00 | 2005-12-22 | 1,258,300 | 17.99 | 18.09 | 17.87 | 17.90 | 00:00:00 | 2005-12-23 | 711,400 | 17.90 | 18.03 | 17.89 | 17.91 | 00:00:00 | 2005-12-26 | 0 | 17.91 | 17.91 | 17.91 | 17.91 | 00:00:00 | 2005-12-27 | 971,600 | 17.92 | 18.18 | 17.91 | 18.15 | 00:00:00 | 2005-12-28 | 1,046,700 | 18.02 | 18.04 | 17.91 | 17.97 | 00:00:00 | 2005-12-29 | 964,100 | 17.94 | 18.06 | 17.94 | 18.00 | 00:00:00 | 2005-12-30 | 1,071,000 | 18.00 | 18.02 | 17.65 | 17.70 | 00:00:00 | 2006-01-02 | 683,000 | 17.85 | 18.21 | 17.78 | 18.16 | 00:00:00 | 2006-01-03 | 1,043,000 | 18.23 | 18.32 | 18.06 | 18.14 | 00:00:00 | 2006-01-04 | 2,246,900 | 18.41 | 18.62 | 18.38 | 18.58 | 00:00:00 | 2006-01-05 | 1,885,700 | 18.58 | 18.77 | 18.51 | 18.70 | 00:00:00 | 2006-01-06 | 2,027,300 | 18.80 | 18.89 | 18.64 | 18.81 | 00:00:00 | 2006-01-09 | 2,392,700 | 18.89 | 19.32 | 18.82 | 19.03 | 00:00:00 | 2006-01-10 | 1,329,200 | 19.00 | 19.00 | 18.63 | 18.67 | 00:00:00 | 2006-01-11 | 2,363,700 | 18.85 | 19.00 | 18.77 | 18.82 | 00:00:00 | 2006-01-12 | 3,522,100 | 18.83 | 18.98 | 18.34 | 18.34 | 00:00:00 | 2006-01-13 | 1,715,800 | 18.33 | 18.44 | 18.14 | 18.33 | 00:00:00 | 2006-01-16 | 1,182,800 | 18.37 | 18.67 | 18.35 | 18.64 | 00:00:00 | 2006-01-17 | 1,802,400 | 18.51 | 18.55 | 18.08 | 18.12 | 00:00:00 | 2006-01-18 | 2,885,200 | 17.88 | 18.13 | 17.38 | 18.00 | 00:00:00 | 2006-01-19 | 1,412,700 | 18.18 | 18.18 | 17.86 | 17.96 | 00:00:00 | 2006-01-20 | 1,998,300 | 18.02 | 18.08 | 17.45 | 17.53 | 00:00:00 | 2006-01-23 | 1,761,000 | 17.36 | 17.86 | 17.31 | 17.62 | 00:00:00 | 2006-01-24 | 1,515,600 | 17.71 | 17.75 | 17.47 | 17.50 | 00:00:00 | 2006-01-25 | 5,411,500 | 17.25 | 17.35 | 16.77 | 17.11 | 00:00:00 | 2006-01-26 | 3,710,800 | 17.20 | 17.22 | 16.98 | 17.04 | 00:00:00 | 2006-01-27 | 3,313,100 | 17.34 | 17.37 | 16.92 | 16.97 | 00:00:00 | 2006-01-30 | 1,409,500 | 16.95 | 17.08 | 16.91 | 16.95 | 00:00:00 | 2006-01-31 | 1,492,000 | 17.00 | 17.11 | 16.87 | 16.88 | 00:00:00 | 2006-02-01 | 2,845,100 | 16.88 | 16.99 | 16.74 | 16.79 | 00:00:00 | 2006-02-02 | 23,188,900 | 15.50 | 15.87 | 14.02 | 14.09 | 00:00:00 | 2006-02-03 | 9,292,000 | 14.11 | 14.60 | 13.92 | 14.49 | 00:00:00 | 2006-02-06 | 3,222,900 | 14.60 | 14.80 | 14.50 | 14.61 | 00:00:00 | 2006-02-07 | 4,797,800 | 14.67 | 14.68 | 14.05 | 14.16 | 00:00:00 | 2006-02-08 | 3,866,200 | 14.05 | 14.43 | 14.03 | 14.40 | 00:00:00 | 2006-02-09 | 2,553,300 | 14.57 | 14.60 | 14.42 | 14.56 | 00:00:00 | 2006-02-10 | 1,600,000 | 14.52 | 14.61 | 14.37 | 14.40 | 00:00:00 | 2006-02-13 | 2,152,900 | 14.40 | 14.60 | 14.40 | 14.57 | 00:00:00 | 2006-02-14 | 1,871,700 | 14.60 | 14.60 | 14.42 | 14.48 | 00:00:00 | 2006-02-15 | 2,178,700 | 14.50 | 14.65 | 14.47 | 14.55 | 00:00:00 | 2006-02-16 | 1,052,200 | 14.59 | 14.66 | 14.50 | 14.66 | 00:00:00 | 2006-02-17 | 2,184,700 | 14.66 | 14.69 | 14.43 | 14.49 | 00:00:00 | 2006-02-20 | 1,117,700 | 14.51 | 14.60 | 14.36 | 14.37 | 00:00:00 | 2006-02-21 | 3,019,200 | 14.37 | 14.41 | 14.21 | 14.30 | 00:00:00 | 2006-02-22 | 3,016,700 | 14.30 | 14.30 | 14.06 | 14.08 | 00:00:00 | 2006-02-23 | 8,271,900 | 14.49 | 15.08 | 14.40 | 14.91 | 00:00:00 | 2006-02-24 | 3,075,600 | 15.00 | 15.09 | 14.75 | 14.80 | 00:00:00 | 2006-02-27 | 2,270,000 | 14.98 | 14.98 | 14.61 | 14.80 | 00:00:00 | 2006-02-28 | 2,374,800 | 14.88 | 14.88 | 14.42 | 14.42 | 00:00:00 | 2006-03-01 | 7,332,100 | 14.52 | 15.55 | 14.52 | 15.23 | 00:00:00 | 2006-03-02 | 3,950,300 | 15.49 | 15.49 | 14.66 | 14.91 | 00:00:00 | 2006-03-03 | 2,656,900 | 14.95 | 15.25 | 14.82 | 14.82 | 00:00:00 | 2006-03-06 | 1,628,100 | 15.00 | 15.16 | 14.91 | 14.91 | 00:00:00 | 2006-03-07 | 2,288,900 | 15.03 | 15.09 | 14.73 | 14.85 | 00:00:00 | 2006-03-08 | 2,033,600 | 14.88 | 14.97 | 14.60 | 14.74 | 00:00:00 | 2006-03-09 | 1,709,600 | 14.89 | 14.89 | 14.66 | 14.73 | 00:00:00 | 2006-03-10 | 1,742,300 | 14.73 | 14.91 | 14.53 | 14.80 | 00:00:00 | 2006-03-13 | 829,500 | 14.86 | 14.94 | 14.83 | 14.94 | 00:00:00 | 2006-03-14 | 986,500 | 14.96 | 14.96 | 14.78 | 14.85 | 00:00:00 | 2006-03-15 | 1,085,800 | 14.85 | 14.90 | 14.76 | 14.81 | 00:00:00 | 2006-03-16 | 1,913,400 | 14.79 | 14.99 | 14.75 | 14.93 | 00:00:00 | 2006-03-17 | 2,076,100 | 14.91 | 15.06 | 14.90 | 15.01 | 00:00:00 | 2006-03-20 | 1,588,700 | 15.15 | 15.15 | 14.98 | 15.04 | 00:00:00 | 2006-03-21 | 1,262,800 | 15.08 | 15.08 | 14.88 | 14.99 | 00:00:00 | 2006-03-22 | 3,200,600 | 14.80 | 15.35 | 14.75 | 15.26 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|