TTLBeteiligungs und GrundbesitzAG (TTO)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.065 | 8.84353741497 | 0.735 | 0.785 | 0.735 | 421 | 0.76472652 | DE |
| 4 | -0.095 | -10.6145251397 | 0.895 | 0.94 | 0.725 | 2624 | 0.82373201 | DE |
| 12 | -0.21 | -20.7920792079 | 1.01 | 1.19 | 0.725 | 3791 | 0.94064579 | DE |
| 26 | -0.37 | -31.6239316239 | 1.17 | 1.19 | 0.43 | 5000 | 0.87927362 | DE |
| 52 | -1.1 | -57.8947368421 | 1.9 | 1.9 | 0.43 | 4175 | 1.04942908 | DE |
| 156 | -1.74 | -68.5039370079 | 2.54 | 3.4 | 0.43 | 3552 | 1.92147652 | DE |
| 260 | -1.94 | -70.802919708 | 2.74 | 4.1 | 0.43 | 5943 | 2.53104659 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 0.785 | 0.05 | 6.80 | 0.785 | 0.785 | 0.785 | 500 |
| 1721247960 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1721161560 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1721075160 | 0.735 | -0.1 | -11.98 | 0.735 | 0.735 | 0.735 | 341 |
| 1720815960 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1720729560 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1720643160 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1720556760 | 0.835 | 0.04 | 5.03 | 0.725 | 0.835 | 0.725 | 2849 |
| 1720470420 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1720211220 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 620 |
| 1720124820 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1720038420 | 0.795 | -0.01 | -1.24 | 0.795 | 0.795 | 0.795 | 1000 |
| 1719952020 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
| 1719865620 | 0.805 | -0.01 | -1.23 | 0.94 | 0.94 | 0.805 | 11565 |
| 1719606420 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1719520020 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1719433620 | 0.8149999 | -0.08 | -8.94 | 0.8149999 | 0.8149999 | 0.8149999 | 2500 |
| 1719347160 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 875 |
| 1719260820 | 0.895 | -0.05 | -5.29 | 0.895 | 0.895 | 0.895 | 3370 |
| 1719001620 | 0.945 | 0 | 0.00 | 0.945 | 0.945 | 0.945 | 0 |
| 1718915220 | 0.945 | 0 | 0.00 | 0.945 | 0.945 | 0.945 | 0 |
| 1718828820 | 0.945 | 0.09 | 10.53 | 0.855 | 0.945 | 0.855 | 830 |
| 1718742360 | 0.855 | 0.02 | 2.40 | 0.9 | 0.9 | 0.855 | 3396 |
| 1718656020 | 0.835 | -0.125 | -13.02 | 0.835 | 0.835 | 0.835 | 40 |
| 1718396820 | 0.96 | 0.055 | 6.08 | 0.96 | 0.96 | 0.96 | 100 |
| 1718310420 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1718224020 | 0.905 | 0.005 | 0.56 | 0.905 | 0.905 | 0.905 | 150 |
| 1718137620 | 0.9 | -0.04 | -4.26 | 0.9 | 0.9 | 0.9 | 10665 |
| 1718051220 | 0.94 | 0.035 | 3.87 | 0.94 | 0.94 | 0.94 | 621 |
| 1717792020 | 0.905 | -0.06 | -6.22 | 0.905 | 0.905 | 0.905 | 500 |
| 1717705620 | 0.965 | 0 | 0.00 | 0.965 | 0.965 | 0.965 | 0 |
| 1717619220 | 0.965 | 0 | 0.00 | 0.965 | 0.965 | 0.965 | 0 |
| 1717532820 | 0.965 | -0.065 | -6.31 | 0.905 | 0.965 | 0.905 | 101 |
| 1717446420 | 1.03 | 0.05 | 4.57 | 0.975 | 1.03 | 0.915 | 5625 |
| 1717187220 | 0.985 | 0.065 | 7.07 | 0.985 | 0.985 | 0.985 | 880 |
| 1717100820 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1717014420 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1716928020 | 0.92 | 0.005 | 0.55 | 0.92 | 0.98 | 0.92 | 2141 |
| 1716841560 | 0.915 | -0.05 | -5.18 | 0.915 | 0.915 | 0.915 | 500 |
| 1716582420 | 0.965 | 0.05 | 5.46 | 0.965 | 0.965 | 0.965 | 250 |
| 1716496020 | 0.915 | -0.02 | -2.14 | 0.925 | 0.925 | 0.915 | 2204 |
| 1716409620 | 0.935 | -0.02 | -2.09 | 0.935 | 0.935 | 0.935 | 200 |
| 1716323160 | 0.955 | 0.05 | 5.52 | 0.985 | 0.985 | 0.955 | 3000 |
| 1716236760 | 0.905 | -0.08 | -8.12 | 0.905 | 0.905 | 0.905 | 10 |
| 1715977620 | 0.985 | 0.1 | 11.30 | 0.985 | 0.985 | 0.905 | 5059 |
| 1715891220 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 0 |
| 1715804820 | 0.885 | 0.06 | 7.27 | 0.87 | 0.93 | 0.87 | 5985 |
| 1715718420 | 0.825 | -0.005 | -0.60 | 0.895 | 0.925 | 0.825 | 3890 |
| 1715631960 | 0.83 | -0.045 | -5.14 | 0.88 | 0.88 | 0.83 | 2110 |
| 1715372820 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1715286420 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1715200020 | 0.875 | -0.035 | -3.85 | 0.885 | 0.885 | 0.825 | 17803 |
| 1715113620 | 0.91 | -0.01 | -1.09 | 0.92 | 0.92 | 0.9 | 7250 |
| 1715027220 | 0.92 | -0.14 | -13.21 | 1.19 | 1.19 | 0.92 | 6064 |
| 1714768020 | 1.06 | -0.05 | -4.50 | 1.08 | 1.1399999 | 1.05 | 8717 |
| 1714681560 | 1.11 | 0.07 | 6.73 | 1.1 | 1.11 | 1.01 | 21739 |
| 1714508820 | 1.04 | 0.07 | 7.22 | 0.99 | 1.04 | 0.99 | 5290 |
| 1714422420 | 0.97 | 0.025 | 2.65 | 1 | 1 | 0.97 | 2400 |
| 1714163220 | 0.945 | -0.065 | -6.44 | 1.01 | 1.01 | 0.945 | 4843 |
| 1714076820 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 93 |
| 1713990360 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1713903960 | 1.01 | -0.04 | -3.81 | 1.06 | 1.06 | 0.93 | 4773 |
| 1713817560 | 1.05 | 0.06 | 5.53 | 1.04 | 1.05 | 1.04 | 3000 |
| 1713558420 | 0.995 | 0.01 | 1.02 | 1.02 | 1.09 | 0.95 | 22221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
