Talea Group SpA (TALEA)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -4.18006430868 | 6.22 | 6.34 | 5.9 | 4527 | 6.15156337 | DE |
| 4 | -0.84 | -12.3529411765 | 6.8 | 6.8 | 5.9 | 2961 | 6.32755956 | DE |
| 12 | -1.42 | -19.2411924119 | 7.38 | 7.82 | 5.9 | 4191 | 6.99845923 | DE |
| 26 | -0.04 | -0.666666666667 | 6 | 7.88 | 4.95 | 9567 | 6.52884133 | DE |
| 52 | -3.68 | -38.1742738589 | 9.64 | 9.8 | 4.95 | 7317 | 6.87989241 | DE |
| 156 | -5.44 | -47.7192982456 | 11.4 | 11.7 | 4.95 | 6531 | 7.55071988 | DE |
| 260 | -5.44 | -47.7192982456 | 11.4 | 11.7 | 4.95 | 6531 | 7.55071988 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728921300 | 6 | -0.18 | -2.91 | 6.2 | 6.2 | 6 | 3555 |
| 1728662100 | 6.18 | 0.06 | 0.98 | 6.18 | 6.2 | 6.0599999 | 912 |
| 1728575700 | 6.12 | -0.06 | -0.97 | 6.1 | 6.12 | 6.0599999 | 2002 |
| 1728489300 | 6.18 | -0.1 | -1.59 | 6.28 | 6.28 | 6.04 | 15005 |
| 1728402900 | 6.28 | 0.02 | 0.32 | 6.22 | 6.34 | 6.2 | 1163 |
| 1728316500 | 6.26 | -0.18 | -2.80 | 6.36 | 6.4 | 6.2 | 7762 |
| 1728057300 | 6.44 | 0.02 | 0.31 | 6.5 | 6.5 | 6.28 | 1459 |
| 1727970900 | 6.42 | -0.08 | -1.23 | 6.5 | 6.5 | 6.32 | 1457 |
| 1727884500 | 6.5 | -0.1 | -1.52 | 6.58 | 6.58 | 6.3 | 4632 |
| 1727798100 | 6.6 | 0.02 | 0.30 | 6.64 | 6.66 | 6.6 | 1209 |
| 1727711700 | 6.58 | 0.1 | 1.54 | 6.58 | 6.6 | 6.38 | 1876 |
| 1727452500 | 6.48 | 0.14 | 2.21 | 6.5 | 6.62 | 6.38 | 2470 |
| 1727366100 | 6.34 | -0.28 | -4.23 | 6.74 | 6.74 | 6.34 | 4077 |
| 1727279700 | 6.62 | 0.2 | 3.12 | 6.76 | 6.76 | 6.38 | 1380 |
| 1727193300 | 6.42 | -0.2 | -3.02 | 6.78 | 6.78 | 6.42 | 1116 |
| 1727106900 | 6.62 | 0.2 | 3.12 | 6.6 | 6.66 | 6.6 | 265 |
| 1726847700 | 6.42 | -0.1 | -1.53 | 6.5 | 6.58 | 6.32 | 1586 |
| 1726761300 | 6.5199999 | 0 | 0.00 | 6.54 | 6.64 | 6.38 | 4136 |
| 1726674900 | 6.5199999 | -0.06 | -0.91 | 6.78 | 6.78 | 6.42 | 2400 |
| 1726588500 | 6.58 | -0.2 | -2.95 | 6.8 | 6.8 | 6.58 | 761 |
| 1726502100 | 6.78 | 0.2 | 3.04 | 6.8 | 6.8 | 6.5 | 1727 |
| 1726242900 | 6.58 | -0.18 | -2.66 | 6.7 | 6.7 | 6.46 | 4365 |
| 1726156500 | 6.76 | 0.12 | 1.81 | 6.7 | 6.88 | 6.68 | 2948 |
| 1726070100 | 6.64 | -0.36 | -5.14 | 7.16 | 7.16 | 6.64 | 7133 |
| 1725983700 | 7 | 0.06 | 0.86 | 6.96 | 7.16 | 6.96 | 8617 |
| 1725897300 | 6.94 | -0.2 | -2.80 | 7.02 | 7.14 | 6.92 | 1491 |
| 1725638100 | 7.14 | 0.04 | 0.56 | 7.18 | 7.18 | 6.84 | 1853 |
| 1725551700 | 7.1 | -0.06 | -0.84 | 7.16 | 7.16 | 6.98 | 559 |
| 1725465300 | 7.16 | -0.02 | -0.28 | 7.16 | 7.16 | 7 | 602 |
| 1725378900 | 7.18 | 0.18 | 2.57 | 7.2 | 7.2 | 6.92 | 2546 |
| 1725292500 | 7 | 0.1 | 1.45 | 7.06 | 7.06 | 6.88 | 3481 |
| 1725033300 | 6.9 | 0 | 0.00 | 7.18 | 7.18 | 6.8 | 2415 |
| 1724946900 | 6.9 | -0.18 | -2.54 | 7.2 | 7.2 | 6.9 | 2172 |
| 1724860500 | 7.08 | 0.02 | 0.28 | 7.2 | 7.2 | 6.94 | 344 |
| 1724774100 | 7.06 | 0 | 0.00 | 7.08 | 7.08 | 6.9 | 600 |
| 1724687700 | 7.06 | -0.14 | -1.94 | 7.18 | 7.18 | 7 | 4542 |
| 1724428500 | 7.2 | -0.06 | -0.83 | 7.2 | 7.2 | 7 | 1307 |
| 1724342100 | 7.26 | 0.08 | 1.11 | 7.26 | 7.26 | 7.22 | 1005 |
| 1724255700 | 7.18 | 0.16 | 2.28 | 7.26 | 7.26 | 7.06 | 1662 |
| 1724169300 | 7.02 | -0.14 | -1.96 | 7 | 7.2 | 7 | 1191 |
| 1724082900 | 7.16 | -0.02 | -0.28 | 7.26 | 7.26 | 7.02 | 1410 |
| 1723823700 | 7.18 | 0.08 | 1.13 | 7.2 | 7.2 | 7.1 | 1588 |
| 1723650900 | 7.1 | 0.24 | 3.50 | 6.9 | 7.16 | 6.88 | 17143 |
| 1723564500 | 6.86 | -0.08 | -1.15 | 6.9 | 6.9 | 6.78 | 359 |
| 1723478100 | 6.94 | 0.04 | 0.58 | 6.88 | 6.94 | 6.68 | 736 |
| 1723218900 | 6.9 | 0.1 | 1.47 | 6.86 | 6.9 | 6.66 | 866 |
| 1723132500 | 6.8 | -0.1 | -1.45 | 6.8 | 6.84 | 6.6 | 2585 |
| 1723046100 | 6.9 | 0.1 | 1.47 | 6.8 | 6.9 | 6.8 | 612 |
| 1722959700 | 6.8 | 0.12 | 1.80 | 6.88 | 7.2 | 6.8 | 5156 |
| 1722873300 | 6.68 | -0.58 | -7.99 | 7.1 | 7.38 | 6.5199999 | 14849 |
| 1722614100 | 7.26 | -0.02 | -0.27 | 7.4 | 7.4 | 6.68 | 16058 |
| 1722527700 | 7.28 | -0.12 | -1.62 | 7.38 | 7.38 | 7.26 | 2187 |
| 1722441300 | 7.4 | -0.08 | -1.07 | 7.56 | 7.56 | 7.3 | 3200 |
| 1722354900 | 7.48 | -0.04 | -0.53 | 7.6 | 7.6 | 7.34 | 5958 |
| 1722268500 | 7.52 | 0.02 | 0.27 | 7.5 | 7.58 | 7.5 | 551 |
| 1722009300 | 7.5 | 0 | 0.00 | 7.48 | 7.64 | 7.3 | 6463 |
| 1721922900 | 7.5 | -0.08 | -1.06 | 7.6 | 7.6 | 7.32 | 6103 |
| 1721836500 | 7.58 | -0.1 | -1.30 | 7.72 | 7.82 | 7.4 | 28893 |
| 1721750100 | 7.68 | 0.34 | 4.63 | 7.38 | 7.76 | 7.22 | 22779 |
| 1721663700 | 7.34 | -0.06 | -0.81 | 7.46 | 7.46 | 7.32 | 1470 |
| 1721404500 | 7.4 | -0.08 | -1.07 | 7.46 | 7.46 | 7.3 | 1646 |
| 1721318100 | 7.48 | 0.06 | 0.81 | 7.28 | 7.5 | 7.28 | 2107 |
| 1721231700 | 7.42 | 0.04 | 0.54 | 7.5 | 7.5 | 7.2 | 11458 |
| 1721145300 | 7.38 | -0.04 | -0.54 | 7.36 | 7.44 | 7.3 | 1426 |
| 1721058900 | 7.42 | 0 | 0.00 | 7.38 | 7.42 | 7.28 | 824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
