Tessenderlo Group (TESB)
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 | -2.47 | -11.3563218391 | 21.75 | 21.8 | 18.56 | 57337 | 20.44834688 | DE |
| 4 | -3.17 | -14.1202672606 | 22.45 | 22.7 | 18.56 | 44228 | 21.50439382 | DE |
| 12 | -6.12 | -24.094488189 | 25.4 | 25.9 | 18.56 | 27160 | 22.933505 | DE |
| 26 | -4.52 | -18.9915966387 | 23.8 | 25.9 | 18.56 | 25332 | 23.55773714 | DE |
| 52 | -8.97 | -31.7522123894 | 28.25 | 28.6 | 18.56 | 27009 | 24.38054628 | DE |
| 156 | -13.72 | -41.5757575758 | 33 | 37.45 | 18.56 | 22973 | 28.21578432 | DE |
| 260 | -11.92 | -38.2051282051 | 31.2 | 39.1 | 18.56 | 25879 | 29.51905915 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 19.28 | -0.26 | -1.33 | 19.5 | 19.5 | 18.56 | 208597 |
| 1734629400 | 19.54 | -1.46 | -6.95 | 20.3 | 20.35 | 19.32 | 130372 |
| 1734543000 | 21 | -0.2 | -0.94 | 21.2 | 21.35 | 21 | 32520 |
| 1734456600 | 21.2 | 0.05 | 0.24 | 21.15 | 21.45 | 21.05 | 66446 |
| 1734370200 | 21.15 | -0.35 | -1.63 | 21.5 | 21.5 | 21.15 | 27909 |
| 1734111000 | 21.5 | -0.45 | -2.05 | 21.75 | 21.8 | 21.5 | 29436 |
| 1734024600 | 21.95 | -0.2 | -0.90 | 22.15 | 22.45 | 21.65 | 68699 |
| 1733938200 | 22.15 | 0.05 | 0.23 | 22.1 | 22.25 | 21.95 | 18178 |
| 1733851800 | 22.1 | -0.05 | -0.23 | 22.15 | 22.2 | 21.95 | 19727 |
| 1733765400 | 22.15 | -0.15 | -0.67 | 22.2 | 22.35 | 22.05 | 21500 |
| 1733506200 | 22.3 | 0.1 | 0.45 | 22.2 | 22.4 | 22.15 | 14996 |
| 1733419800 | 22.2 | -0.4 | -1.77 | 22.6 | 22.7 | 22.1 | 36441 |
| 1733333400 | 22.6 | 0.15 | 0.67 | 22.35 | 22.65 | 22.35 | 14183 |
| 1733247000 | 22.45 | 0.1 | 0.45 | 22.3 | 22.65 | 22.3 | 23430 |
| 1733160600 | 22.35 | 0.15 | 0.68 | 22 | 22.4 | 22 | 36959 |
| 1732901400 | 22.2 | 0 | 0.00 | 22.05 | 22.25 | 22.05 | 25047 |
| 1732815000 | 22.2 | 0.4 | 1.83 | 22 | 22.3 | 22 | 32351 |
| 1732728600 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1732642200 | 21.8 | 0 | 0.00 | 21.7 | 22.05 | 21.55 | 43768 |
| 1732555800 | 21.8 | 0.1 | 0.46 | 21.5 | 21.8 | 21 | 177854 |
| 1732296600 | 21.7 | -0.85 | -3.77 | 22.45 | 22.45 | 21.5 | 38650 |
| 1732210200 | 22.55 | -0.15 | -0.66 | 22.55 | 22.65 | 22.3 | 25982 |
| 1732123800 | 22.7 | -0.3 | -1.30 | 23 | 23 | 22.6 | 17991 |
| 1732037400 | 23 | -0.4 | -1.71 | 23.2 | 23.45 | 22.8 | 29079 |
| 1731951000 | 23.4 | -0.55 | -2.30 | 23.75 | 23.85 | 23.3 | 20361 |
| 1731691800 | 23.95 | -0.2 | -0.83 | 24.2 | 24.2 | 23.85 | 14326 |
| 1731605400 | 24.15 | 0.35 | 1.47 | 23.8 | 24.25 | 23.8 | 13619 |
| 1731519000 | 23.8 | -0.25 | -1.04 | 23.9 | 24.05 | 23.75 | 16965 |
| 1731432600 | 24.05 | -0.45 | -1.84 | 24.45 | 24.45 | 23.95 | 16960 |
| 1731346200 | 24.5 | 0.1 | 0.41 | 24.1 | 24.6 | 24.1 | 10273 |
| 1731087000 | 24.4 | -0.3 | -1.21 | 24.55 | 24.55 | 24.1 | 15819 |
| 1731000600 | 24.7 | -0.05 | -0.20 | 24.55 | 25.05 | 24.55 | 17942 |
| 1730914200 | 24.75 | -0.15 | -0.60 | 24.65 | 25.2 | 24.65 | 9652 |
| 1730827800 | 24.9 | 0.1 | 0.40 | 24.65 | 24.95 | 24.65 | 11580 |
| 1730741400 | 24.8 | -0.1 | -0.40 | 25 | 25 | 24.8 | 8692 |
| 1730482200 | 24.9 | 0.1 | 0.40 | 24.9 | 25.05 | 24.75 | 9758 |
| 1730395800 | 24.8 | -0.25 | -1.00 | 25.05 | 25.15 | 24.6 | 26801 |
| 1730309400 | 25.05 | -0.85 | -3.28 | 25.7 | 25.8 | 25.05 | 81932 |
| 1730223000 | 25.9 | 0.25 | 0.97 | 25.75 | 25.9 | 25.7 | 12653 |
| 1730136600 | 25.65 | -0.1 | -0.39 | 25.65 | 25.75 | 25.55 | 11480 |
| 1729873800 | 25.75 | 0.5 | 1.98 | 25 | 25.75 | 25 | 20800 |
| 1729787400 | 25.25 | -0.2 | -0.79 | 25.35 | 25.65 | 25.15 | 9833 |
| 1729701000 | 25.45 | -0.05 | -0.20 | 25.4 | 25.75 | 25.3 | 13684 |
| 1729614600 | 25.5 | -0.35 | -1.35 | 25.65 | 25.9 | 25.5 | 12115 |
| 1729528200 | 25.85 | 0 | 0.00 | 25.85 | 25.85 | 25.85 | 0 |
| 1729269000 | 25.85 | 0.6 | 2.38 | 25.2 | 25.85 | 25.2 | 24204 |
| 1729182600 | 25.25 | 0.35 | 1.41 | 24.35 | 25.4 | 24.35 | 13143 |
| 1729096200 | 24.9 | -0.25 | -0.99 | 25.15 | 25.3 | 24.85 | 41682 |
| 1729009800 | 25.15 | 0.4 | 1.62 | 24.65 | 25.15 | 24.5 | 18767 |
| 1728923400 | 24.75 | -0.25 | -1.00 | 25 | 25 | 24.75 | 8562 |
| 1728664200 | 25 | -0.05 | -0.20 | 25 | 25.2 | 24.8 | 16036 |
| 1728577800 | 25.05 | 0.2 | 0.80 | 24.8 | 25.1 | 24.8 | 13981 |
| 1728491400 | 24.85 | 0.15 | 0.61 | 24.5 | 25.05 | 24.5 | 12423 |
| 1728405000 | 24.7 | -0.2 | -0.80 | 24.9 | 25.05 | 24.6 | 12346 |
| 1728318600 | 24.9 | -0.05 | -0.20 | 24.95 | 25.2 | 24.8 | 13843 |
| 1728059400 | 24.95 | 0.05 | 0.20 | 24.75 | 25.15 | 24.5 | 23373 |
| 1727973000 | 24.9 | -0.4 | -1.58 | 25.3 | 25.45 | 24.85 | 11657 |
| 1727886600 | 25.3 | 0.1 | 0.40 | 25.2 | 25.4 | 25.05 | 11361 |
| 1727800200 | 25.2 | -0.35 | -1.37 | 25.5 | 25.7 | 25.1 | 16513 |
| 1727713800 | 25.55 | -0.05 | -0.20 | 25.75 | 25.75 | 25.4 | 22552 |
| 1727454600 | 25.6 | 0.2 | 0.79 | 25.4 | 25.7 | 25.4 | 17665 |
| 1727368200 | 25.4 | 0.45 | 1.80 | 25 | 25.4 | 24.95 | 22213 |
| 1727281800 | 24.95 | 0.3 | 1.22 | 24.5 | 24.95 | 24.5 | 15087 |
| 1727195400 | 24.65 | -0.1 | -0.40 | 24.85 | 24.95 | 24.65 | 14961 |
| 1727109000 | 24.75 | 0.3 | 1.23 | 24.45 | 24.75 | 24.35 | 13231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
