|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 1,009,600 | 12.78 | 12.78 | 12.53 | 12.58 | 00:00:00 | | 2006-09-07 | 1,049,900 | 12.55 | 12.55 | 12.44 | 12.48 | 00:00:00 | | 2006-09-08 | 695,900 | 12.55 | 12.61 | 12.49 | 12.58 | 00:00:00 | | 2006-09-11 | 1,383,800 | 12.54 | 12.57 | 12.40 | 12.47 | 00:00:00 | | 2006-09-12 | 1,382,800 | 12.45 | 12.61 | 12.34 | 12.57 | 00:00:00 | | 2006-09-13 | 1,082,600 | 12.66 | 12.66 | 12.51 | 12.56 | 00:00:00 | | 2006-09-14 | 1,334,800 | 12.53 | 12.59 | 12.39 | 12.42 | 00:00:00 | | 2006-09-15 | 3,516,200 | 12.40 | 12.48 | 12.21 | 12.40 | 00:00:00 | | 2006-09-18 | 1,416,300 | 12.36 | 12.50 | 12.30 | 12.35 | 00:00:00 | | 2006-09-19 | 1,611,700 | 12.36 | 12.37 | 12.16 | 12.21 | 00:00:00 | | 2006-09-20 | 1,109,400 | 12.21 | 12.34 | 12.21 | 12.30 | 00:00:00 | | 2006-09-21 | 1,256,000 | 12.26 | 12.46 | 12.26 | 12.41 | 00:00:00 | | 2006-09-22 | 1,322,500 | 12.31 | 12.35 | 12.17 | 12.22 | 00:00:00 | | 2006-09-25 | 960,100 | 12.21 | 12.31 | 12.15 | 12.23 | 00:00:00 | | 2006-09-26 | 1,337,000 | 12.30 | 12.39 | 12.23 | 12.31 | 00:00:00 | | 2006-09-27 | 1,150,100 | 12.38 | 12.39 | 12.27 | 12.36 | 00:00:00 | | 2006-09-28 | 982,500 | 12.40 | 12.41 | 12.31 | 12.38 | 00:00:00 | | 2006-09-29 | 957,400 | 12.35 | 12.53 | 12.34 | 12.39 | 00:00:00 | | 2006-10-02 | 1,726,700 | 12.41 | 12.44 | 12.22 | 12.30 | 00:00:00 | | 2006-10-03 | 1,346,000 | 12.29 | 12.30 | 12.12 | 12.25 | 00:00:00 | | 2006-10-04 | 1,332,500 | 12.23 | 12.36 | 12.18 | 12.34 | 00:00:00 | | 2006-10-05 | 1,482,200 | 12.44 | 12.49 | 12.36 | 12.46 | 00:00:00 | | 2006-10-06 | 1,103,300 | 12.45 | 12.52 | 12.34 | 12.50 | 00:00:00 | | 2006-10-09 | 1,519,900 | 12.41 | 12.44 | 12.25 | 12.33 | 00:00:00 | | 2006-10-10 | 2,067,300 | 12.42 | 12.61 | 12.33 | 12.60 | 00:00:00 | | 2006-10-11 | 1,414,500 | 12.58 | 12.71 | 12.52 | 12.68 | 00:00:00 | | 2006-10-12 | 4,199,200 | 12.80 | 13.27 | 12.80 | 13.15 | 00:00:00 | | 2006-10-13 | 1,541,600 | 13.20 | 13.20 | 12.97 | 13.04 | 00:00:00 | | 2006-10-16 | 2,027,700 | 13.07 | 13.24 | 13.01 | 13.21 | 00:00:00 | | 2006-10-17 | 1,336,900 | 13.21 | 13.23 | 13.02 | 13.04 | 00:00:00 | | 2006-10-18 | 1,554,200 | 13.06 | 13.37 | 13.06 | 13.21 | 00:00:00 | | 2006-10-19 | 2,085,200 | 13.18 | 13.45 | 13.14 | 13.36 | 00:00:00 | | 2006-10-20 | 2,241,300 | 13.43 | 13.58 | 13.35 | 13.35 | 00:00:00 | | 2006-10-23 | 1,545,000 | 13.36 | 13.56 | 13.36 | 13.55 | 00:00:00 | | 2006-10-24 | 1,294,000 | 13.54 | 13.59 | 13.43 | 13.49 | 00:00:00 | | 2006-10-25 | 1,918,600 | 13.49 | 13.78 | 13.46 | 13.60 | 00:00:00 | | 2006-10-26 | 1,684,600 | 13.63 | 13.70 | 13.54 | 13.59 | 00:00:00 | | 2006-10-27 | 1,141,400 | 13.56 | 13.63 | 13.50 | 13.56 | 00:00:00 | | 2006-10-30 | 1,043,300 | 13.31 | 13.49 | 13.31 | 13.41 | 00:00:00 | | 2006-10-31 | 1,700,600 | 13.39 | 13.60 | 13.31 | 13.51 | 00:00:00 | | 2006-11-01 | 1,714,000 | 13.70 | 13.74 | 13.52 | 13.67 | 00:00:00 | | 2006-11-02 | 2,448,400 | 13.59 | 13.70 | 13.43 | 13.51 | 00:00:00 | | 2006-11-03 | 1,375,600 | 13.50 | 13.62 | 13.40 | 13.55 | 00:00:00 | | 2006-11-06 | 1,489,100 | 13.50 | 13.75 | 13.48 | 13.70 | 00:00:00 | | 2006-11-07 | 2,026,600 | 13.72 | 14.00 | 13.65 | 13.91 | 00:00:00 | | 2006-11-08 | 1,448,800 | 13.88 | 13.88 | 13.73 | 13.84 | 00:00:00 | | 2006-11-09 | 1,527,800 | 13.82 | 13.85 | 13.59 | 13.73 | 00:00:00 | | 2006-11-10 | 1,388,300 | 13.62 | 13.82 | 13.55 | 13.76 | 00:00:00 | | 2006-11-13 | 1,614,100 | 13.75 | 13.97 | 13.73 | 13.87 | 00:00:00 | | 2006-11-14 | 3,274,800 | 13.95 | 14.27 | 13.89 | 14.07 | 00:00:00 | | 2006-11-15 | 2,183,800 | 14.16 | 14.29 | 14.16 | 14.25 | 00:00:00 | | 2006-11-16 | 1,587,100 | 14.17 | 14.35 | 14.17 | 14.28 | 00:00:00 | | 2006-11-17 | 1,792,900 | 14.28 | 14.51 | 14.17 | 14.27 | 00:00:00 | | 2006-11-20 | 1,243,800 | 14.25 | 14.37 | 14.10 | 14.31 | 00:00:00 | | 2006-11-21 | 1,279,100 | 14.24 | 14.46 | 14.22 | 14.32 | 00:00:00 | | 2006-11-22 | 883,200 | 14.39 | 14.44 | 14.24 | 14.30 | 00:00:00 | | 2006-11-23 | 1,282,700 | 14.43 | 14.60 | 14.22 | 14.26 | 00:00:00 | | 2006-11-24 | 1,240,100 | 14.22 | 14.28 | 14.12 | 14.25 | 00:00:00 | | 2006-11-27 | 1,366,800 | 14.11 | 14.30 | 14.03 | 14.03 | 00:00:00 | | 2006-11-28 | 2,185,000 | 14.00 | 14.00 | 13.73 | 13.90 | 00:00:00 | | 2006-11-29 | 1,408,600 | 13.90 | 13.96 | 13.82 | 13.91 | 00:00:00 | | 2006-11-30 | 2,174,800 | 13.89 | 14.26 | 13.88 | 14.00 | 00:00:00 | | 2006-12-01 | 2,474,800 | 14.00 | 14.19 | 13.69 | 13.69 | 00:00:00 | | 2006-12-04 | 2,501,200 | 13.69 | 13.90 | 13.69 | 13.79 | 00:00:00 | | 2006-12-05 | 2,041,200 | 13.79 | 14.14 | 13.70 | 14.08 | 00:00:00 | | 2006-12-06 | 2,341,100 | 14.06 | 14.34 | 14.00 | 14.22 | 00:00:00 | | 2006-12-07 | 1,270,200 | 14.13 | 14.29 | 14.12 | 14.21 | 00:00:00 | | 2006-12-08 | 1,744,000 | 14.18 | 14.36 | 14.15 | 14.31 | 00:00:00 | | 2006-12-11 | 1,790,600 | 14.31 | 14.51 | 14.31 | 14.48 | 00:00:00 | | 2006-12-12 | 1,314,100 | 14.53 | 14.53 | 14.29 | 14.37 | 00:00:00 | | 2006-12-13 | 1,301,700 | 14.36 | 14.52 | 14.31 | 14.51 | 00:00:00 | | 2006-12-14 | 1,128,600 | 14.54 | 14.55 | 14.43 | 14.51 | 00:00:00 | | 2006-12-15 | 2,176,200 | 14.49 | 14.66 | 14.49 | 14.52 | 00:00:00 | | 2006-12-18 | 2,018,400 | 14.48 | 14.88 | 14.45 | 14.80 | 00:00:00 | | 2006-12-19 | 2,609,600 | 14.67 | 14.79 | 14.57 | 14.69 | 00:00:00 | | 2006-12-20 | 931,600 | 14.70 | 14.84 | 14.60 | 14.76 | 00:00:00 | | 2006-12-21 | 1,025,600 | 14.69 | 14.88 | 14.66 | 14.84 | 00:00:00 | | 2006-12-22 | 834,100 | 14.74 | 14.89 | 14.67 | 14.67 | 00:00:00 | | 2006-12-25 | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 00:00:00 | | 2006-12-26 | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 00:00:00 | | 2006-12-27 | 574,600 | 14.64 | 14.91 | 14.64 | 14.90 | 00:00:00 | | 2006-12-28 | 481,700 | 14.90 | 14.92 | 14.79 | 14.84 | 00:00:00 | | 2006-12-29 | 449,500 | 14.79 | 14.85 | 14.73 | 14.81 | 00:00:00 | | 2007-01-01 | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 00:00:00 | | 2007-01-02 | 641,300 | 14.83 | 15.00 | 14.83 | 14.95 | 00:00:00 | | 2007-01-03 | 1,148,100 | 14.90 | 15.00 | 14.84 | 14.91 | 00:00:00 | | 2007-01-04 | 1,414,000 | 14.88 | 14.98 | 14.82 | 14.91 | 00:00:00 | | 2007-01-05 | 1,202,000 | 14.79 | 14.90 | 14.75 | 14.75 | 00:00:00 | | 2007-01-08 | 1,627,100 | 14.68 | 14.73 | 14.51 | 14.56 | 00:00:00 | | 2007-01-09 | 1,794,500 | 14.68 | 14.81 | 14.58 | 14.65 | 00:00:00 | | 2007-01-10 | 2,476,300 | 14.64 | 14.67 | 14.27 | 14.47 | 00:00:00 | | 2007-01-11 | 2,009,700 | 14.47 | 14.62 | 14.40 | 14.61 | 00:00:00 | | 2007-01-12 | 1,300,900 | 14.61 | 14.65 | 14.52 | 14.59 | 00:00:00 | | 2007-01-15 | 1,932,000 | 14.61 | 14.75 | 14.60 | 14.74 | 00:00:00 | | 2007-01-16 | 1,891,100 | 14.75 | 14.76 | 14.56 | 14.61 | 00:00:00 | | 2007-01-17 | 1,789,400 | 14.61 | 14.69 | 14.51 | 14.63 | 00:00:00 | | 2007-01-18 | 2,409,600 | 14.73 | 14.75 | 14.54 | 14.60 | 00:00:00 | | 2007-01-19 | 1,603,300 | 14.56 | 14.67 | 14.42 | 14.66 | 00:00:00 | | 2007-01-22 | 1,867,000 | 14.69 | 14.70 | 14.35 | 14.41 | 00:00:00 | | 2007-01-23 | 1,697,500 | 14.40 | 14.57 | 14.34 | 14.42 | 00:00:00 | | 2007-01-24 | 2,020,000 | 14.49 | 14.62 | 14.44 | 14.52 | 00:00:00 | | 2007-01-25 | 2,214,800 | 14.51 | 14.58 | 14.45 | 14.55 | 00:00:00 | | 2007-01-26 | 1,375,800 | 14.48 | 14.67 | 14.44 | 14.61 | 00:00:00 | | 2007-01-29 | 1,329,600 | 14.60 | 14.67 | 14.53 | 14.62 | 00:00:00 | | 2007-01-30 | 1,102,200 | 14.59 | 14.71 | 14.55 | 14.68 | 00:00:00 | | 2007-01-31 | 1,138,000 | 14.62 | 14.68 | 14.52 | 14.55 | 00:00:00 | | 2007-02-01 | 1,590,000 | 14.70 | 14.70 | 14.52 | 14.58 | 00:00:00 | | 2007-02-02 | 798,900 | 14.59 | 14.66 | 14.52 | 14.60 | 00:00:00 | | 2007-02-05 | 816,500 | 14.50 | 14.59 | 14.48 | 14.58 | 00:00:00 | | 2007-02-06 | 1,404,500 | 14.59 | 14.67 | 14.54 | 14.61 | 00:00:00 | | 2007-02-07 | 1,896,300 | 14.66 | 14.84 | 14.58 | 14.81 | 00:00:00 | | 2007-02-08 | 1,725,100 | 14.83 | 14.99 | 14.76 | 14.80 | 00:00:00 | | 2007-02-09 | 3,626,000 | 14.96 | 15.28 | 14.91 | 15.23 | 00:00:00 | | 2007-02-12 | 1,599,400 | 15.12 | 15.25 | 14.98 | 15.04 | 00:00:00 | | 2007-02-13 | 1,766,400 | 15.14 | 15.36 | 15.11 | 15.30 | 00:00:00 | | 2007-02-14 | 2,761,000 | 15.39 | 15.59 | 15.38 | 15.52 | 00:00:00 | | 2007-02-15 | 5,430,700 | 15.04 | 15.60 | 14.70 | 14.88 | 00:00:00 | | 2007-02-16 | 2,341,600 | 14.86 | 14.99 | 14.75 | 14.96 | 00:00:00 | | 2007-02-19 | 1,410,700 | 14.99 | 15.12 | 14.94 | 15.03 | 00:00:00 | | 2007-02-20 | 1,635,800 | 15.04 | 15.04 | 14.83 | 14.89 | 00:00:00 | | 2007-02-21 | 1,150,300 | 15.00 | 15.00 | 14.72 | 14.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
