Euronext Transatlantic Consumer Staples PR (TCST)
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 | -5.31 | -0.196481828206 | 2702.54 | 2744.46 | 2688.7 | 0 | 0 | IX |
| 4 | -93.92 | -3.36492126901 | 2791.15 | 2796.55 | 2688.7 | 0 | 0 | IX |
| 12 | -99.3 | -3.55082906316 | 2796.53 | 2893.82 | 2688.7 | 0 | 0 | IX |
| 26 | -99.3 | -3.55082906316 | 2796.53 | 2893.82 | 2688.7 | 0 | 0 | IX |
| 52 | -99.3 | -3.55082906316 | 2796.53 | 2893.82 | 2688.7 | 0 | 0 | IX |
| 156 | -99.3 | -3.55082906316 | 2796.53 | 2893.82 | 2688.7 | 0 | 0 | IX |
| 260 | -99.3 | -3.55082906316 | 2796.53 | 2893.82 | 2688.7 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 2707.52 | 10.45 | 0.39 | 2696.63 | 2710.16 | 2688.7 | 0 |
| 1736530200 | 2697.07 | -40.96 | -1.50 | 2737.38 | 2744.46 | 2695.84 | 0 |
| 1736443800 | 2738.03 | 11.94 | 0.44 | 2735.52 | 2738.48 | 2731.17 | 0 |
| 1736357400 | 2726.09 | 5.33 | 0.20 | 2722.04 | 2728.41 | 2712.04 | 0 |
| 1736271000 | 2720.76 | -1.6 | -0.06 | 2702.54 | 2732.52 | 2698.14 | 0 |
| 1736184600 | 2722.36 | -41.88 | -1.52 | 2754.1 | 2754.12 | 2718.21 | 0 |
| 1735925400 | 2764.2399 | -14.23 | -0.51 | 2767.62 | 2769.5 | 2750.63 | 0 |
| 1735839000 | 2778.4699 | 29.19 | 1.06 | 2756.62 | 2785.7 | 2754.09 | 0 |
| 1735666200 | 2749.28 | 6.45 | 0.24 | 2736.2199 | 2757.15 | 2733.44 | 0 |
| 1735579800 | 2742.83 | -13.88 | -0.50 | 2757.4699 | 2764.59 | 2731.28 | 0 |
| 1735320600 | 2756.71 | -6.01 | -0.22 | 2757.7 | 2768.76 | 2746.1 | 0 |
| 1735061400 | 2762.7199 | 25.45 | 0.93 | 2755.2199 | 2763.5 | 2747.9899 | 0 |
| 1734975000 | 2737.27 | -28.06 | -1.01 | 2759.44 | 2765.58 | 2734.53 | 0 |
| 1734715800 | 2765.33 | -5.52 | -0.20 | 2760.41 | 2767.38 | 2746.33 | 0 |
| 1734629400 | 2770.85 | -9.3 | -0.33 | 2775.32 | 2775.32 | 2752.91 | 0 |
| 1734543000 | 2780.15 | -3.95 | -0.14 | 2782.7 | 2782.83 | 2764.92 | 0 |
| 1734456600 | 2784.1 | -20.59 | -0.73 | 2791.15 | 2796.55 | 2778.6 | 0 |
| 1734370200 | 2804.69 | -15.56 | -0.55 | 2810.7 | 2822.13 | 2800.52 | 0 |
| 1734111000 | 2820.25 | 2.31 | 0.08 | 2824.06 | 2824.88 | 2805.64 | 0 |
| 1734024600 | 2817.94 | -5.96 | -0.21 | 2803.82 | 2827.3 | 2800.37 | 0 |
| 1733938200 | 2823.9 | 1.92 | 0.07 | 2825.58 | 2838.14 | 2821.85 | 0 |
| 1733851800 | 2821.98 | 8.77 | 0.31 | 2812.41 | 2826.23 | 2800.56 | 0 |
| 1733765400 | 2813.21 | -16.22 | -0.57 | 2817.04 | 2820.66 | 2797.17 | 0 |
| 1733506200 | 2829.43 | -9.41 | -0.33 | 2839.3 | 2844.71 | 2828.42 | 0 |
| 1733419800 | 2838.84 | 3.08 | 0.11 | 2837.75 | 2841.58 | 2828.42 | 0 |
| 1733333400 | 2835.76 | -31.12 | -1.09 | 2858.01 | 2862.67 | 2831.31 | 0 |
| 1733247000 | 2866.88 | -11.06 | -0.38 | 2882.38 | 2883.7199 | 2859.55 | 0 |
| 1733160600 | 2877.94 | 1.04 | 0.04 | 2886.31 | 2893.82 | 2873.83 | 0 |
| 1732901400 | 2876.9 | 3.61 | 0.13 | 2868.16 | 2877.76 | 2860.39 | 0 |
| 1732815000 | 2873.29 | -3.93 | -0.14 | 2876.4899 | 2880.77 | 2870.5 | 0 |
| 1732728600 | 2877.2199 | 3.34 | 0.12 | 2876.4 | 2885.28 | 2861.9899 | 0 |
| 1732642200 | 2873.88 | 1.03 | 0.04 | 2876.95 | 2876.95 | 2859.94 | 0 |
| 1732555800 | 2872.85 | -3.27 | -0.11 | 2869.63 | 2878.13 | 2851.79 | 0 |
| 1732296600 | 2876.12 | 39.39 | 1.39 | 2836.93 | 2880.73 | 2836.93 | 0 |
| 1732210200 | 2836.73 | 30.11 | 1.07 | 2811.66 | 2838.07 | 2805.65 | 0 |
| 1732123800 | 2806.62 | 13.99 | 0.50 | 2792.65 | 2807.94 | 2790.84 | 0 |
| 1732037400 | 2792.63 | -5.69 | -0.20 | 2802.4 | 2806.51 | 2774.43 | 0 |
| 1731951000 | 2798.32 | 9.94 | 0.36 | 2785.9 | 2798.51 | 2782.65 | 0 |
| 1731691800 | 2788.38 | -20.3 | -0.72 | 2804.26 | 2804.82 | 2785.7399 | 0 |
| 1731605400 | 2808.68 | 22.85 | 0.82 | 2798.67 | 2813.4 | 2795.63 | 0 |
| 1731519000 | 2785.83 | 0 | 0.00 | 2785.83 | 2785.83 | 2785.83 | 0 |
| 1731432600 | 2785.83 | -14.43 | -0.52 | 2791.73 | 2796.7 | 2784.06 | 0 |
| 1731346200 | 2800.26 | 17.75 | 0.64 | 2787.62 | 2813.85 | 2787.62 | 0 |
| 1731087000 | 2782.51 | 20.95 | 0.76 | 2754.08 | 2785.9899 | 2746.57 | 0 |
| 1731000600 | 2761.56 | 3.59 | 0.13 | 2759.98 | 2766.09 | 2752.32 | 0 |
| 1730914200 | 2757.9699 | -5.05 | -0.18 | 2801.67 | 2816.43 | 2756.17 | 0 |
| 1730827800 | 2763.02 | 1.14 | 0.04 | 2763.34 | 2768.5 | 2752.1 | 0 |
| 1730741400 | 2761.88 | -17.49 | -0.63 | 2766.54 | 2772.39 | 2757.86 | 0 |
| 1730482200 | 2779.37 | 6.79 | 0.24 | 2760.54 | 2783.7399 | 2759.05 | 0 |
| 1730395800 | 2772.58 | -8.08 | -0.29 | 2775.15 | 2776.69 | 2757.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
