Euronext Transatlantic Consumer Discretionary PR (TCDI)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -41.78 | -0.511714439337 | 8164.71 | 8259.57 | 8068.51 | 0 | 0 | IX |
| 4 | -44.67 | -0.546917087027 | 8167.6 | 8414.53 | 8012.89 | 0 | 0 | IX |
| 12 | 464.33 | 6.06285744131 | 7658.6 | 8414.53 | 7625.61 | 0 | 0 | IX |
| 26 | 1180.19 | 16.998908212 | 6942.74 | 8414.53 | 6791.96 | 0 | 0 | IX |
| 52 | 1180.19 | 16.998908212 | 6942.74 | 8414.53 | 6791.96 | 0 | 0 | IX |
| 156 | 1180.19 | 16.998908212 | 6942.74 | 8414.53 | 6791.96 | 0 | 0 | IX |
| 260 | 1180.19 | 16.998908212 | 6942.74 | 8414.53 | 6791.96 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 8203.81 | 19.59 | 0.24 | 8209.55 | 8217.08 | 8165.13 | 0 |
| 1739899800 | 8184.22 | -47.23 | -0.57 | 8245.59 | 8259.33 | 8175.75 | 0 |
| 1739813400 | 8231.45 | 32.96 | 0.40 | 8232.86 | 8240.23 | 8223.93 | 0 |
| 1739554200 | 8198.49 | -8.78 | -0.11 | 8250.2099 | 8259.57 | 8193.81 | 0 |
| 1739467800 | 8207.27 | 13.07 | 0.16 | 8164.71 | 8247.39 | 8164.71 | 0 |
| 1739381400 | 8194.2 | -1.66 | -0.02 | 8182.82 | 8216.23 | 8134.8 | 0 |
| 1739295000 | 8195.86 | -101.71 | -1.23 | 8308.77 | 8312.9 | 8177.34 | 0 |
| 1739208600 | 8297.57 | 23.65 | 0.29 | 8243.68 | 8325.31 | 8230.68 | 0 |
| 1738949400 | 8273.92 | -31.51 | -0.38 | 8329.73 | 8344.97 | 8239.14 | 0 |
| 1738863000 | 8305.43 | 36.21 | 0.44 | 8289.72 | 8326.57 | 8287.91 | 0 |
| 1738776600 | 8269.22 | -38.1 | -0.46 | 8338.24 | 8339.3 | 8220.42 | 0 |
| 1738690200 | 8307.32 | -0.6 | -0.01 | 8290.16 | 8329.95 | 8260.67 | 0 |
| 1738603800 | 8307.92 | -60.05 | -0.72 | 8414.53 | 8414.53 | 8195.37 | 0 |
| 1738344600 | 8367.97 | 80.94 | 0.98 | 8302.03 | 8401.84 | 8301.01 | 0 |
| 1738258200 | 8287.03 | 34.39 | 0.42 | 8223.08 | 8307.56 | 8205.75 | 0 |
| 1738171800 | 8252.64 | -5.53 | -0.07 | 8252.75 | 8282.27 | 8233 | 0 |
| 1738085400 | 8258.17 | 113.48 | 1.39 | 8220.73 | 8261.72 | 8177.17 | 0 |
| 1737999000 | 8144.69 | 17.77 | 0.22 | 8153.19 | 8156.56 | 8012.89 | 0 |
| 1737739800 | 8126.92 | -16.77 | -0.21 | 8167.77 | 8181.19 | 8125.1 | 0 |
| 1737653400 | 8143.69 | 42.53 | 0.52 | 8167.6 | 8169.89 | 8126.87 | 0 |
| 1737567000 | 8101.16 | 0 | 0.00 | 8101.16 | 8101.16 | 8101.16 | 0 |
| 1737480600 | 8101.16 | 28.8 | 0.36 | 8075.46 | 8132.99 | 8059.08 | 0 |
| 1737394200 | 8072.36 | -87.71 | -1.07 | 8111.63 | 8120.48 | 8041.46 | 0 |
| 1737135000 | 8160.07 | 131.29 | 1.64 | 8024.04 | 8162.41 | 8015.53 | 0 |
| 1737048600 | 8028.78 | 31.89 | 0.40 | 8028.61 | 8084.71 | 8011.98 | 0 |
| 1736962200 | 7996.89 | 131.73 | 1.67 | 7843.29 | 8005.72 | 7820.73 | 0 |
| 1736875800 | 7865.16 | -22.34 | -0.28 | 7902.14 | 7991.84 | 7857.1 | 0 |
| 1736789400 | 7887.5 | -9.03 | -0.11 | 7924.09 | 7935.29 | 7847.62 | 0 |
| 1736530200 | 7896.53 | -34.08 | -0.43 | 7928.11 | 7981.13 | 7848.45 | 0 |
| 1736443800 | 7930.61 | 64.51 | 0.82 | 7927.94 | 7932.56 | 7905.4 | 0 |
| 1736357400 | 7866.1 | -21.73 | -0.28 | 7895.06 | 7926.68 | 7866.1 | 0 |
| 1736271000 | 7887.83 | -98.01 | -1.23 | 7950.28 | 7989.52 | 7870.84 | 0 |
| 1736184600 | 7985.84 | 62.06 | 0.78 | 7947.53 | 8009.74 | 7894.8 | 0 |
| 1735925400 | 7923.78 | 33.59 | 0.43 | 7869.92 | 7942.96 | 7841 | 0 |
| 1735839000 | 7890.19 | -30.79 | -0.39 | 7880.44 | 7961.55 | 7858.71 | 0 |
| 1735666200 | 7920.98 | -18.34 | -0.23 | 7901.05 | 7971.96 | 7895.55 | 0 |
| 1735579800 | 7939.32 | -39.17 | -0.49 | 7997.21 | 8024.55 | 7860.11 | 0 |
| 1735320600 | 7978.49 | -156.48 | -1.92 | 8147.95 | 8158.55 | 7957.19 | 0 |
| 1735061400 | 8134.97 | 144.97 | 1.81 | 8010.86 | 8139.34 | 8000.12 | 0 |
| 1734975000 | 7990 | -74.19 | -0.92 | 7989.19 | 8007.88 | 7927.17 | 0 |
| 1734715800 | 8064.19 | 74.73 | 0.94 | 7994.18 | 8066.72 | 7895.23 | 0 |
| 1734629400 | 7989.46 | -246.9 | -3.00 | 8005.93 | 8093.62 | 7977.3 | 0 |
| 1734543000 | 8236.36 | 36.37 | 0.44 | 8230.07 | 8268.48 | 8180.55 | 0 |
| 1734456600 | 8199.99 | -0.57 | -0.01 | 8212.52 | 8235.73 | 8175.22 | 0 |
| 1734370200 | 8200.56 | 82.49 | 1.02 | 8135.73 | 8208.7099 | 8113.4 | 0 |
| 1734111000 | 8118.07 | -45.04 | -0.55 | 8156.35 | 8156.91 | 8099.36 | 0 |
| 1734024600 | 8163.11 | -10.16 | -0.12 | 8169.65 | 8207.28 | 8137.18 | 0 |
| 1733938200 | 8173.27 | 64 | 0.79 | 8072.62 | 8179.75 | 8046.6 | 0 |
| 1733851800 | 8109.27 | 71.12 | 0.88 | 8033.07 | 8115.86 | 8026 | 0 |
| 1733765400 | 8038.15 | 18.49 | 0.23 | 8066.56 | 8120.96 | 7990.3 | 0 |
| 1733506200 | 8019.66 | 76.74 | 0.97 | 7908.76 | 8033.33 | 7895.61 | 0 |
| 1733419800 | 7942.92 | 73.93 | 0.94 | 7901.34 | 7943.77 | 7874 | 0 |
| 1733333400 | 7868.99 | 66.18 | 0.85 | 7832.82 | 7893.54 | 7832.82 | 0 |
| 1733247000 | 7802.81 | -6.25 | -0.08 | 7822.08 | 7824 | 7778.32 | 0 |
| 1733160600 | 7809.06 | 102.67 | 1.33 | 7745.75 | 7835.92 | 7732.35 | 0 |
| 1732901400 | 7706.39 | 60.12 | 0.79 | 7629.35 | 7708.48 | 7625.61 | 0 |
| 1732815000 | 7646.27 | -78.28 | -1.01 | 7658.6 | 7667.86 | 7645.28 | 0 |
| 1732728600 | 7724.55 | 0 | 0.00 | 7724.55 | 7724.55 | 7724.55 | 0 |
| 1732642200 | 7724.55 | 49.35 | 0.64 | 7687.57 | 7733.52 | 7647.73 | 0 |
| 1732555800 | 7675.2 | -7.8 | -0.10 | 7652.47 | 7725.27 | 7608.35 | 0 |
| 1732296600 | 7683 | 151.99 | 2.02 | 7529.46 | 7694.49 | 7529.43 | 0 |
| 1732210200 | 7531.01 | 80.26 | 1.08 | 7480.21 | 7536.86 | 7447.84 | 0 |
| 1732123800 | 7450.75 | -21.64 | -0.29 | 7485.97 | 7515.54 | 7414.57 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
