|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 3,200,600 | 14.80 | 15.35 | 14.75 | 15.26 | 00:00:00 | | 2006-03-23 | 2,166,800 | 15.33 | 15.42 | 15.21 | 15.37 | 00:00:00 | | 2006-03-24 | 3,371,700 | 15.45 | 15.77 | 15.27 | 15.32 | 00:00:00 | | 2006-03-27 | 7,455,200 | 16.80 | 16.94 | 16.00 | 16.18 | 00:00:00 | | 2006-03-28 | 3,162,600 | 16.22 | 16.48 | 16.08 | 16.17 | 00:00:00 | | 2006-03-29 | 2,159,700 | 16.07 | 16.24 | 15.85 | 16.23 | 00:00:00 | | 2006-03-30 | 1,535,000 | 16.31 | 16.34 | 16.11 | 16.27 | 00:00:00 | | 2006-03-31 | 2,275,200 | 16.25 | 16.35 | 16.12 | 16.29 | 00:00:00 | | 2006-04-03 | 1,494,800 | 16.33 | 16.36 | 16.20 | 16.35 | 00:00:00 | | 2006-04-04 | 1,105,300 | 16.28 | 16.33 | 16.11 | 16.15 | 00:00:00 | | 2006-04-05 | 1,655,400 | 16.17 | 16.23 | 16.02 | 16.13 | 00:00:00 | | 2006-04-06 | 1,455,900 | 16.15 | 16.25 | 16.00 | 16.20 | 00:00:00 | | 2006-04-07 | 2,354,900 | 16.26 | 16.49 | 16.11 | 16.32 | 00:00:00 | | 2006-04-10 | 1,344,200 | 16.21 | 16.28 | 16.05 | 16.21 | 00:00:00 | | 2006-04-11 | 2,554,800 | 16.11 | 16.20 | 15.59 | 15.65 | 00:00:00 | | 2006-04-12 | 3,112,700 | 15.52 | 15.62 | 15.30 | 15.54 | 00:00:00 | | 2006-04-13 | 1,302,600 | 15.51 | 15.67 | 15.37 | 15.50 | 00:00:00 | | 2006-04-14 | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | | 2006-04-17 | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | | 2006-04-18 | 1,992,400 | 15.33 | 15.41 | 15.23 | 15.24 | 00:00:00 | | 2006-04-19 | 2,048,300 | 15.43 | 15.57 | 15.40 | 15.52 | 00:00:00 | | 2006-04-20 | 7,027,800 | 15.42 | 16.89 | 15.31 | 16.50 | 00:00:00 | | 2006-04-21 | 8,340,200 | 16.76 | 17.00 | 16.37 | 16.42 | 00:00:00 | | 2006-04-24 | 1,375,400 | 16.40 | 16.42 | 16.25 | 16.35 | 00:00:00 | | 2006-04-25 | 1,791,900 | 16.37 | 16.68 | 16.32 | 16.50 | 00:00:00 | | 2006-04-26 | 1,508,200 | 16.41 | 16.75 | 16.41 | 16.68 | 00:00:00 | | 2006-04-27 | 2,029,300 | 16.65 | 16.66 | 16.31 | 16.52 | 00:00:00 | | 2006-04-28 | 1,191,000 | 16.48 | 16.49 | 16.33 | 16.40 | 00:00:00 | | 2006-05-01 | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 00:00:00 | | 2006-05-02 | 4,285,900 | 16.41 | 16.45 | 15.88 | 16.10 | 00:00:00 | | 2006-05-03 | 3,233,500 | 16.12 | 16.13 | 15.65 | 15.80 | 00:00:00 | | 2006-05-04 | 2,009,400 | 15.65 | 16.08 | 15.65 | 16.08 | 00:00:00 | | 2006-05-05 | 2,186,200 | 16.09 | 16.35 | 16.01 | 16.30 | 00:00:00 | | 2006-05-08 | 1,190,700 | 16.38 | 16.55 | 16.27 | 16.34 | 00:00:00 | | 2006-05-09 | 1,441,100 | 16.33 | 16.46 | 16.18 | 16.41 | 00:00:00 | | 2006-05-10 | 1,611,300 | 16.30 | 16.40 | 16.25 | 16.35 | 00:00:00 | | 2006-05-11 | 2,036,000 | 16.32 | 16.35 | 15.94 | 15.95 | 00:00:00 | | 2006-05-12 | 2,936,600 | 15.76 | 16.13 | 15.76 | 15.90 | 00:00:00 | | 2006-05-15 | 5,603,600 | 15.70 | 15.73 | 15.35 | 15.40 | 00:00:00 | | 2006-05-16 | 3,585,300 | 15.32 | 15.46 | 15.05 | 15.31 | 00:00:00 | | 2006-05-17 | 3,828,400 | 15.28 | 15.48 | 15.10 | 15.10 | 00:00:00 | | 2006-05-18 | 3,664,600 | 15.06 | 15.20 | 14.93 | 15.00 | 00:00:00 | | 2006-05-19 | 2,860,800 | 15.04 | 15.17 | 14.95 | 15.04 | 00:00:00 | | 2006-05-22 | 3,701,700 | 15.32 | 15.35 | 14.83 | 15.00 | 00:00:00 | | 2006-05-23 | 2,909,300 | 15.00 | 15.24 | 14.96 | 15.09 | 00:00:00 | | 2006-05-24 | 2,259,200 | 14.85 | 14.98 | 14.65 | 14.88 | 00:00:00 | | 2006-05-25 | 1,350,700 | 14.87 | 15.01 | 14.66 | 14.97 | 00:00:00 | | 2006-05-26 | 1,541,900 | 15.13 | 15.15 | 14.94 | 15.11 | 00:00:00 | | 2006-05-29 | 609,500 | 15.02 | 15.19 | 15.02 | 15.15 | 00:00:00 | | 2006-05-30 | 2,032,300 | 15.05 | 15.14 | 14.69 | 14.74 | 00:00:00 | | 2006-05-31 | 3,414,200 | 14.68 | 15.08 | 14.63 | 14.80 | 00:00:00 | | 2006-06-01 | 2,218,800 | 14.84 | 15.14 | 14.80 | 15.01 | 00:00:00 | | 2006-06-02 | 1,842,300 | 15.13 | 15.13 | 14.74 | 14.86 | 00:00:00 | | 2006-06-05 | 1,108,300 | 14.86 | 14.86 | 14.66 | 14.70 | 00:00:00 | | 2006-06-06 | 2,649,900 | 14.54 | 14.60 | 14.24 | 14.30 | 00:00:00 | | 2006-06-07 | 1,485,100 | 14.36 | 14.43 | 14.23 | 14.35 | 00:00:00 | | 2006-06-08 | 2,378,300 | 14.18 | 14.25 | 14.01 | 14.02 | 00:00:00 | | 2006-06-09 | 2,837,400 | 14.12 | 14.37 | 13.98 | 14.11 | 00:00:00 | | 2006-06-12 | 1,680,100 | 14.11 | 14.15 | 13.99 | 13.99 | 00:00:00 | | 2006-06-13 | 4,292,200 | 13.93 | 14.01 | 13.40 | 13.47 | 00:00:00 | | 2006-06-14 | 4,470,000 | 13.45 | 13.57 | 13.15 | 13.35 | 00:00:00 | | 2006-06-15 | 2,938,600 | 13.36 | 13.44 | 13.22 | 13.36 | 00:00:00 | | 2006-06-16 | 4,471,400 | 13.43 | 13.66 | 13.25 | 13.35 | 00:00:00 | | 2006-06-19 | 2,262,800 | 13.37 | 13.55 | 13.20 | 13.20 | 00:00:00 | | 2006-06-20 | 3,634,800 | 13.08 | 13.11 | 12.57 | 13.04 | 00:00:00 | | 2006-06-21 | 2,934,100 | 13.09 | 13.26 | 12.91 | 13.26 | 00:00:00 | | 2006-06-22 | 2,951,600 | 13.44 | 13.45 | 13.01 | 13.16 | 00:00:00 | | 2006-06-23 | 1,516,000 | 13.20 | 13.24 | 13.00 | 13.11 | 00:00:00 | | 2006-06-26 | 2,350,800 | 13.11 | 13.22 | 12.97 | 13.01 | 00:00:00 | | 2006-06-27 | 3,137,300 | 13.02 | 13.09 | 12.58 | 12.65 | 00:00:00 | | 2006-06-28 | 3,593,300 | 12.53 | 12.67 | 12.48 | 12.53 | 00:00:00 | | 2006-06-29 | 2,469,300 | 12.60 | 12.74 | 12.49 | 12.65 | 00:00:00 | | 2006-06-30 | 2,349,100 | 12.85 | 12.98 | 12.70 | 12.93 | 00:00:00 | | 2006-07-03 | 1,945,200 | 12.93 | 12.95 | 12.74 | 12.95 | 00:00:00 | | 2006-07-04 | 1,368,400 | 13.04 | 13.04 | 12.89 | 12.99 | 00:00:00 | | 2006-07-05 | 2,479,100 | 12.95 | 13.00 | 12.79 | 12.83 | 00:00:00 | | 2006-07-06 | 4,418,800 | 12.81 | 12.99 | 12.73 | 12.99 | 00:00:00 | | 2006-07-07 | 5,571,400 | 12.91 | 13.01 | 12.75 | 12.98 | 00:00:00 | | 2006-07-10 | 1,650,800 | 12.90 | 13.09 | 12.80 | 13.04 | 00:00:00 | | 2006-07-11 | 2,567,200 | 12.74 | 12.74 | 12.35 | 12.37 | 00:00:00 | | 2006-07-12 | 4,655,200 | 12.41 | 12.53 | 12.40 | 12.53 | 00:00:00 | | 2006-07-13 | 4,397,500 | 12.42 | 12.46 | 12.25 | 12.30 | 00:00:00 | | 2006-07-14 | 2,151,900 | 12.29 | 12.34 | 12.19 | 12.23 | 00:00:00 | | 2006-07-17 | 1,742,000 | 12.20 | 12.35 | 12.08 | 12.13 | 00:00:00 | | 2006-07-18 | 2,054,200 | 12.10 | 12.28 | 11.99 | 12.20 | 00:00:00 | | 2006-07-19 | 2,393,200 | 12.22 | 12.62 | 12.22 | 12.60 | 00:00:00 | | 2006-07-20 | 1,902,700 | 12.67 | 12.75 | 12.53 | 12.59 | 00:00:00 | | 2006-07-21 | 1,607,900 | 12.56 | 12.78 | 12.40 | 12.47 | 00:00:00 | | 2006-07-24 | 1,776,600 | 12.53 | 12.73 | 12.50 | 12.71 | 00:00:00 | | 2006-07-25 | 1,703,200 | 12.71 | 12.74 | 12.51 | 12.65 | 00:00:00 | | 2006-07-26 | 1,223,900 | 12.65 | 12.66 | 12.52 | 12.61 | 00:00:00 | | 2006-07-27 | 6,378,600 | 13.11 | 13.65 | 13.11 | 13.38 | 00:00:00 | | 2006-07-28 | 2,957,800 | 13.35 | 13.35 | 12.86 | 13.00 | 00:00:00 | | 2006-07-31 | 1,400,300 | 13.00 | 13.19 | 13.00 | 13.15 | 00:00:00 | | 2006-08-01 | 1,614,800 | 13.12 | 13.30 | 12.96 | 12.99 | 00:00:00 | | 2006-08-02 | 1,406,900 | 13.04 | 13.14 | 13.04 | 13.10 | 00:00:00 | | 2006-08-03 | 7,499,900 | 13.06 | 13.07 | 12.04 | 12.22 | 00:00:00 | | 2006-08-04 | 2,535,100 | 12.32 | 12.46 | 12.15 | 12.42 | 00:00:00 | | 2006-08-07 | 1,364,600 | 12.20 | 12.22 | 12.07 | 12.13 | 00:00:00 | | 2006-08-08 | 1,830,000 | 12.24 | 12.29 | 11.91 | 12.02 | 00:00:00 | | 2006-08-09 | 1,794,300 | 12.08 | 12.14 | 11.88 | 12.00 | 00:00:00 | | 2006-08-10 | 1,904,700 | 11.88 | 11.97 | 11.69 | 11.83 | 00:00:00 | | 2006-08-11 | 1,970,400 | 11.83 | 11.95 | 11.65 | 11.77 | 00:00:00 | | 2006-08-14 | 1,167,800 | 11.80 | 12.01 | 11.80 | 11.97 | 00:00:00 | | 2006-08-15 | 1,262,600 | 11.87 | 12.16 | 11.84 | 12.09 | 00:00:00 | | 2006-08-16 | 2,277,400 | 12.07 | 12.36 | 11.99 | 12.31 | 00:00:00 | | 2006-08-17 | 3,907,100 | 12.36 | 12.50 | 12.31 | 12.50 | 00:00:00 | | 2006-08-18 | 1,950,800 | 12.53 | 12.59 | 12.44 | 12.55 | 00:00:00 | | 2006-08-21 | 995,200 | 12.49 | 12.51 | 12.37 | 12.39 | 00:00:00 | | 2006-08-22 | 646,200 | 12.39 | 12.49 | 12.33 | 12.48 | 00:00:00 | | 2006-08-23 | 836,700 | 12.50 | 12.50 | 12.34 | 12.40 | 00:00:00 | | 2006-08-24 | 849,200 | 12.35 | 12.49 | 12.30 | 12.44 | 00:00:00 | | 2006-08-25 | 720,300 | 12.40 | 12.46 | 12.35 | 12.42 | 00:00:00 | | 2006-08-28 | 788,800 | 12.35 | 12.48 | 12.31 | 12.47 | 00:00:00 | | 2006-08-29 | 1,292,000 | 12.48 | 12.56 | 12.44 | 12.45 | 00:00:00 | | 2006-08-30 | 910,600 | 12.45 | 12.56 | 12.43 | 12.53 | 00:00:00 | | 2006-08-31 | 1,125,100 | 12.51 | 12.60 | 12.43 | 12.49 | 00:00:00 | | 2006-09-01 | 994,200 | 12.45 | 12.54 | 12.43 | 12.49 | 00:00:00 | | 2006-09-04 | 2,558,000 | 12.49 | 13.06 | 12.49 | 12.91 | 00:00:00 | | 2006-09-05 | 1,622,800 | 12.96 | 12.97 | 12.62 | 12.75 | 00:00:00 | | 2006-09-06 | 1,009,600 | 12.78 | 12.78 | 12.53 | 12.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
