Tronic s Microsystems (ALTRO)
EU
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 | -0.04 | -0.952380952381 | 4.2 | 4.2 | 4.16 | 116 | 4.17731602 | DE |
| 4 | 0.56 | 15.5555555556 | 3.6 | 4.38 | 3.6 | 180 | 3.99986652 | DE |
| 12 | 0.66 | 18.8571428571 | 3.5 | 4.44 | 3.4 | 135 | 3.76005648 | DE |
| 26 | -0.24 | -5.45454545455 | 4.4 | 4.44 | 3.22 | 113 | 3.824074 | DE |
| 52 | -0.32 | -7.14285714286 | 4.48 | 4.5 | 3.2 | 119 | 3.92678202 | DE |
| 156 | -2.49 | -37.4436090226 | 6.65 | 6.7 | 3.2 | 97 | 4.83033249 | DE |
| 260 | -8.84 | -68 | 13 | 13 | 2.24 | 125 | 5.77188571 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1720715400 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1720629000 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1720542600 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1720456200 | 4.16 | -0.04 | -0.95 | 4.16 | 4.16 | 4.16 | 131 |
| 1720197000 | 4.2 | -0.18 | -4.11 | 4.2 | 4.2 | 4.2 | 100 |
| 1720110600 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1720024200 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1719937800 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1719851400 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1719592200 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1719505800 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1719419400 | 4.38 | 0.68 | 18.38 | 4.38 | 4.38 | 4.38 | 249 |
| 1719333000 | 3.7 | 0.1 | 2.78 | 3.7 | 3.7 | 3.7 | 319 |
| 1719246600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1718987400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1718901000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1718814600 | 3.6 | 0.18 | 5.26 | 3.6 | 3.6 | 3.6 | 100 |
| 1718728200 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1718641800 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1718382600 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1718296200 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 140 |
| 1718209800 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1718123400 | 3.42 | 0.02 | 0.59 | 3.42 | 3.42 | 3.42 | 8 |
| 1718037000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1717777800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1717691400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1717605000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1717518600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1717432200 | 3.4 | -0.2 | -5.56 | 3.4 | 3.4 | 3.4 | 120 |
| 1717173000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1717086600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1717000200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1716913800 | 3.6 | -0.36 | -9.09 | 3.6 | 3.6 | 3.6 | 1 |
| 1716827400 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1716568200 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1716481800 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1716395400 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 272 |
| 1716309000 | 3.96 | 0.3 | 8.20 | 3.96 | 3.96 | 3.96 | 30 |
| 1716222600 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 2 |
| 1715963400 | 3.66 | 0.04 | 1.10 | 3.96 | 3.96 | 3.66 | 115 |
| 1715877000 | 3.62 | 0.02 | 0.56 | 3.62 | 3.62 | 3.62 | 201 |
| 1715790600 | 3.6 | 0.06 | 1.69 | 3.6 | 3.6 | 3.6 | 0 |
| 1715704200 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1715617800 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1715358600 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1715272200 | 3.54 | -0.42 | -10.61 | 3.54 | 3.54 | 3.54 | 1 |
| 1715185800 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1715099400 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1715013000 | 3.96 | 0.46 | 13.14 | 3.96 | 3.96 | 3.96 | 30 |
| 1714753800 | 3.5 | -0.94 | -21.17 | 3.98 | 3.98 | 3.5 | 768 |
| 1714667400 | 4.44 | 0.44 | 11.00 | 4.44 | 4.44 | 4.44 | 100 |
| 1714494600 | 4 | 0.5 | 14.29 | 4 | 4 | 4 | 43 |
| 1714408200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1714149000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1714062600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1713976200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1713889800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 100 |
| 1713803400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1713544200 | 3.5 | -0.5 | -12.50 | 3.5 | 3.5 | 3.5 | 3 |
| 1713457800 | 4 | 0.5 | 14.29 | 4 | 4 | 4 | 1 |
| 1713371400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1713285000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1713198600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
