|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 00:00:00 | | 2003-01-02 | 701,300 | 16.00 | 17.00 | 16.00 | 16.90 | 00:00:00 | | 2003-01-03 | 2,159,000 | 17.42 | 17.78 | 17.00 | 17.49 | 00:00:00 | | 2003-01-06 | 570,700 | 17.43 | 17.85 | 17.00 | 17.44 | 00:00:00 | | 2003-01-07 | 1,470,900 | 17.51 | 18.12 | 17.19 | 17.66 | 00:00:00 | | 2003-01-08 | 982,000 | 17.30 | 17.64 | 16.96 | 16.96 | 00:00:00 | | 2003-01-09 | 1,316,900 | 16.75 | 17.36 | 16.25 | 17.13 | 00:00:00 | | 2003-01-10 | 942,700 | 17.00 | 17.40 | 16.66 | 16.71 | 00:00:00 | | 2003-01-13 | 922,500 | 16.80 | 17.38 | 16.72 | 16.86 | 00:00:00 | | 2003-01-14 | 990,400 | 16.61 | 17.26 | 16.61 | 16.82 | 00:00:00 | | 2003-01-15 | 1,427,800 | 17.19 | 17.34 | 16.20 | 16.48 | 00:00:00 | | 2003-01-16 | 1,116,900 | 16.65 | 16.70 | 16.25 | 16.69 | 00:00:00 | | 2003-01-17 | 1,458,700 | 16.40 | 16.49 | 15.49 | 15.85 | 00:00:00 | | 2003-01-20 | 442,300 | 15.77 | 16.07 | 15.55 | 15.69 | 00:00:00 | | 2003-01-21 | 1,094,000 | 15.91 | 16.00 | 15.28 | 15.38 | 00:00:00 | | 2003-01-22 | 2,971,100 | 15.48 | 15.49 | 14.32 | 14.78 | 00:00:00 | | 2003-01-23 | 1,442,200 | 15.04 | 15.40 | 14.78 | 15.07 | 00:00:00 | | 2003-01-24 | 1,487,000 | 15.45 | 15.60 | 15.05 | 15.39 | 00:00:00 | | 2003-01-27 | 1,190,800 | 15.02 | 15.34 | 14.68 | 14.91 | 00:00:00 | | 2003-01-28 | 1,114,900 | 14.91 | 15.10 | 14.50 | 14.60 | 00:00:00 | | 2003-01-29 | 951,800 | 14.60 | 15.00 | 14.37 | 14.83 | 00:00:00 | | 2003-01-30 | 1,442,800 | 15.12 | 15.49 | 14.68 | 15.03 | 00:00:00 | | 2003-01-31 | 870,900 | 15.05 | 15.18 | 14.75 | 15.10 | 00:00:00 | | 2003-02-03 | 492,400 | 15.25 | 15.49 | 15.20 | 15.36 | 00:00:00 | | 2003-02-04 | 522,200 | 15.09 | 15.35 | 14.80 | 14.90 | 00:00:00 | | 2003-02-05 | 520,100 | 15.00 | 15.17 | 14.71 | 14.92 | 00:00:00 | | 2003-02-06 | 876,400 | 14.68 | 15.14 | 14.39 | 14.55 | 00:00:00 | | 2003-02-07 | 1,013,400 | 14.45 | 14.70 | 14.29 | 14.29 | 00:00:00 | | 2003-02-10 | 758,100 | 14.25 | 14.49 | 13.69 | 13.80 | 00:00:00 | | 2003-02-11 | 559,800 | 14.00 | 14.30 | 13.91 | 14.17 | 00:00:00 | | 2003-02-12 | 3,781,800 | 14.00 | 14.39 | 12.90 | 13.02 | 00:00:00 | | 2003-02-13 | 2,389,400 | 13.05 | 13.60 | 12.89 | 13.51 | 00:00:00 | | 2003-02-14 | 1,391,600 | 13.50 | 13.95 | 13.44 | 13.69 | 00:00:00 | | 2003-02-17 | 558,300 | 14.00 | 14.15 | 13.86 | 14.05 | 00:00:00 | | 2003-02-18 | 1,450,600 | 14.10 | 14.41 | 13.70 | 14.34 | 00:00:00 | | 2003-02-19 | 1,095,900 | 14.35 | 14.40 | 14.08 | 14.25 | 00:00:00 | | 2003-02-20 | 1,647,300 | 14.40 | 14.55 | 13.86 | 14.01 | 00:00:00 | | 2003-02-21 | 1,245,600 | 13.84 | 14.14 | 13.74 | 13.96 | 00:00:00 | | 2003-02-24 | 670,600 | 13.72 | 13.98 | 13.46 | 13.49 | 00:00:00 | | 2003-02-25 | 1,273,800 | 13.21 | 13.64 | 12.80 | 13.00 | 00:00:00 | | 2003-02-26 | 1,937,500 | 13.22 | 13.32 | 12.45 | 12.45 | 00:00:00 | | 2003-02-27 | 2,975,700 | 12.30 | 12.55 | 11.51 | 12.41 | 00:00:00 | | 2003-02-28 | 1,815,700 | 13.60 | 13.60 | 12.26 | 13.00 | 00:00:00 | | 2003-03-03 | 941,900 | 13.00 | 13.17 | 12.67 | 12.80 | 00:00:00 | | 2003-03-04 | 1,366,300 | 12.60 | 12.80 | 11.95 | 12.30 | 00:00:00 | | 2003-03-05 | 1,875,100 | 12.29 | 12.29 | 11.73 | 11.77 | 00:00:00 | | 2003-03-06 | 2,345,200 | 11.73 | 11.80 | 11.03 | 11.20 | 00:00:00 | | 2003-03-07 | 1,734,200 | 10.99 | 11.15 | 10.52 | 10.78 | 00:00:00 | | 2003-03-10 | 2,627,100 | 10.90 | 10.90 | 10.00 | 10.05 | 00:00:00 | | 2003-03-11 | 3,935,500 | 10.00 | 10.09 | 9.25 | 10.02 | 00:00:00 | | 2003-03-12 | 2,151,900 | 10.29 | 10.29 | 9.40 | 9.45 | 00:00:00 | | 2003-03-13 | 3,244,500 | 9.68 | 10.94 | 9.39 | 10.84 | 00:00:00 | | 2003-03-14 | 2,982,100 | 11.25 | 11.84 | 11.02 | 11.82 | 00:00:00 | | 2003-03-17 | 1,561,600 | 11.12 | 12.27 | 11.12 | 12.08 | 00:00:00 | | 2003-03-18 | 2,542,700 | 12.27 | 13.11 | 11.61 | 12.31 | 00:00:00 | | 2003-03-19 | 1,516,400 | 12.50 | 12.60 | 11.93 | 12.07 | 00:00:00 | | 2003-03-20 | 1,090,100 | 12.19 | 12.24 | 11.45 | 11.50 | 00:00:00 | | 2003-03-21 | 1,290,500 | 11.82 | 12.04 | 11.70 | 11.86 | 00:00:00 | | 2003-03-24 | 1,090,800 | 11.50 | 11.81 | 10.82 | 10.92 | 00:00:00 | | 2003-03-25 | 1,358,300 | 10.90 | 11.36 | 10.70 | 11.20 | 00:00:00 | | 2003-03-26 | 1,220,000 | 11.20 | 11.41 | 11.10 | 11.24 | 00:00:00 | | 2003-03-27 | 1,607,300 | 11.10 | 11.25 | 10.64 | 10.70 | 00:00:00 | | 2003-03-28 | 964,700 | 10.85 | 11.00 | 10.51 | 10.90 | 00:00:00 | | 2003-03-31 | 1,471,500 | 10.70 | 10.71 | 10.10 | 10.28 | 00:00:00 | | 2003-04-01 | 2,119,800 | 10.20 | 10.32 | 9.93 | 10.21 | 00:00:00 | | 2003-04-02 | 2,285,500 | 10.50 | 10.66 | 10.32 | 10.48 | 00:00:00 | | 2003-04-03 | 1,629,300 | 10.75 | 11.10 | 10.55 | 10.88 | 00:00:00 | | 2003-04-04 | 1,698,400 | 10.90 | 11.13 | 10.44 | 11.08 | 00:00:00 | | 2003-04-07 | 2,849,200 | 11.90 | 12.45 | 11.70 | 11.89 | 00:00:00 | | 2003-04-08 | 1,891,300 | 11.55 | 11.90 | 11.51 | 11.66 | 00:00:00 | | 2003-04-09 | 1,612,800 | 11.60 | 11.92 | 11.31 | 11.62 | 00:00:00 | | 2003-04-10 | 1,507,200 | 11.31 | 11.59 | 11.27 | 11.29 | 00:00:00 | | 2003-04-11 | 1,771,100 | 11.30 | 11.57 | 11.07 | 11.13 | 00:00:00 | | 2003-04-14 | 1,427,400 | 11.16 | 11.35 | 10.87 | 10.90 | 00:00:00 | | 2003-04-15 | 2,427,800 | 11.18 | 11.78 | 11.14 | 11.59 | 00:00:00 | | 2003-04-16 | 5,242,900 | 12.04 | 12.95 | 12.00 | 12.30 | 00:00:00 | | 2003-04-17 | 2,261,300 | 12.23 | 12.34 | 11.85 | 12.15 | 00:00:00 | | 2003-04-18 | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 00:00:00 | | 2003-04-21 | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 00:00:00 | | 2003-04-22 | 1,531,400 | 12.45 | 12.60 | 12.10 | 12.60 | 00:00:00 | | 2003-04-23 | 3,050,700 | 12.90 | 13.52 | 12.90 | 13.44 | 00:00:00 | | 2003-04-24 | 1,806,000 | 13.88 | 13.88 | 12.90 | 12.99 | 00:00:00 | | 2003-04-25 | 1,696,800 | 13.00 | 13.17 | 12.51 | 12.58 | 00:00:00 | | 2003-04-28 | 1,474,900 | 12.45 | 12.93 | 12.42 | 12.75 | 00:00:00 | | 2003-04-29 | 2,746,600 | 13.01 | 14.02 | 13.00 | 13.35 | 00:00:00 | | 2003-04-30 | 1,482,100 | 13.40 | 13.61 | 13.09 | 13.13 | 00:00:00 | | 2003-05-01 | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 00:00:00 | | 2003-05-02 | 1,272,800 | 13.45 | 13.87 | 13.08 | 13.60 | 00:00:00 | | 2003-05-05 | 1,607,100 | 13.95 | 14.28 | 13.82 | 14.20 | 00:00:00 | | 2003-05-06 | 1,830,200 | 14.15 | 14.45 | 13.61 | 14.34 | 00:00:00 | | 2003-05-07 | 1,828,300 | 14.43 | 14.43 | 13.69 | 13.92 | 00:00:00 | | 2003-05-08 | 1,495,500 | 13.98 | 14.08 | 13.05 | 13.56 | 00:00:00 | | 2003-05-09 | 1,406,700 | 13.22 | 13.56 | 13.10 | 13.45 | 00:00:00 | | 2003-05-12 | 924,800 | 13.80 | 13.82 | 13.04 | 13.15 | 00:00:00 | | 2003-05-13 | 863,500 | 13.25 | 13.47 | 13.01 | 13.33 | 00:00:00 | | 2003-05-14 | 1,186,200 | 13.25 | 13.55 | 12.94 | 13.06 | 00:00:00 | | 2003-05-15 | 1,668,100 | 13.30 | 14.10 | 13.08 | 13.61 | 00:00:00 | | 2003-05-16 | 1,155,900 | 13.91 | 14.06 | 13.52 | 13.55 | 00:00:00 | | 2003-05-19 | 1,120,200 | 13.50 | 13.50 | 12.90 | 12.95 | 00:00:00 | | 2003-05-20 | 1,259,900 | 12.85 | 13.05 | 12.75 | 12.88 | 00:00:00 | | 2003-05-21 | 2,164,000 | 12.97 | 12.97 | 12.16 | 12.48 | 00:00:00 | | 2003-05-22 | 2,975,100 | 12.65 | 12.93 | 12.10 | 12.61 | 00:00:00 | | 2003-05-23 | 1,099,700 | 12.79 | 12.79 | 12.36 | 12.61 | 00:00:00 | | 2003-05-26 | 458,100 | 12.66 | 12.85 | 12.55 | 12.70 | 00:00:00 | | 2003-05-27 | 1,274,900 | 12.75 | 12.83 | 12.22 | 12.65 | 00:00:00 | | 2003-05-28 | 1,705,400 | 13.15 | 13.60 | 13.10 | 13.54 | 00:00:00 | | 2003-05-29 | 889,700 | 13.39 | 13.65 | 13.27 | 13.37 | 00:00:00 | | 2003-05-30 | 4,257,500 | 13.27 | 14.62 | 13.27 | 14.62 | 00:00:00 | | 2003-06-02 | 3,062,300 | 14.61 | 14.85 | 13.69 | 14.29 | 00:00:00 | | 2003-06-03 | 2,378,100 | 13.86 | 13.99 | 13.52 | 13.75 | 00:00:00 | | 2003-06-04 | 3,957,400 | 13.75 | 14.89 | 13.50 | 14.78 | 00:00:00 | | 2003-06-05 | 3,160,400 | 14.86 | 15.26 | 14.34 | 15.14 | 00:00:00 | | 2003-06-06 | 3,730,000 | 15.20 | 16.15 | 15.20 | 15.80 | 00:00:00 | | 2003-06-09 | 1,400,800 | 15.49 | 15.95 | 15.02 | 15.22 | 00:00:00 | | 2003-06-10 | 1,363,000 | 15.02 | 15.78 | 15.02 | 15.78 | 00:00:00 | | 2003-06-11 | 3,383,900 | 16.00 | 16.40 | 15.66 | 15.95 | 00:00:00 | | 2003-06-12 | 1,579,100 | 16.05 | 16.16 | 15.80 | 16.14 | 00:00:00 | | 2003-06-13 | 12,308,400 | 14.61 | 14.80 | 13.75 | 14.15 | 00:00:00 | | 2003-06-16 | 3,799,700 | 13.89 | 13.99 | 13.63 | 13.90 | 00:00:00 | | 2003-06-17 | 3,590,600 | 14.28 | 14.38 | 13.84 | 13.96 | 00:00:00 | | 2003-06-18 | 3,482,400 | 14.00 | 14.00 | 13.45 | 13.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
