Tessenderlo Group (TESB)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -2.40963855422 | 24.9 | 24.9 | 24 | 15226 | 24.59851898 | DE |
| 4 | 0.5 | 2.10084033613 | 23.8 | 24.9 | 23.55 | 25102 | 24.18092664 | DE |
| 12 | 0.3 | 1.25 | 24 | 25.45 | 23.4 | 27214 | 24.42473144 | DE |
| 26 | -1.95 | -7.42857142857 | 26.25 | 26.7 | 23.25 | 29270 | 24.59393225 | DE |
| 52 | -6.15 | -20.197044335 | 30.45 | 30.9 | 23.25 | 27409 | 26.1094705 | DE |
| 156 | -10.9 | -30.9659090909 | 35.2 | 37.45 | 23.25 | 22576 | 29.57049326 | DE |
| 260 | -5.2 | -17.6271186441 | 29.5 | 39.1 | 19.64 | 25740 | 30.00215938 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 24.3 | -0.35 | -1.42 | 24.4 | 24.4 | 24 | 16722 |
| 1721838600 | 24.65 | 0.1 | 0.41 | 24.4 | 24.75 | 24.4 | 16764 |
| 1721752200 | 24.55 | -0.25 | -1.01 | 24.8 | 24.8 | 24.45 | 11817 |
| 1721665800 | 24.8 | 0.1 | 0.40 | 24.75 | 24.9 | 24.7 | 15738 |
| 1721406600 | 24.7 | -0.2 | -0.80 | 24.9 | 24.9 | 24.65 | 15089 |
| 1721320200 | 24.9 | 0.2 | 0.81 | 24.7 | 24.9 | 24.45 | 39747 |
| 1721233800 | 24.7 | 0.4 | 1.65 | 24.3 | 24.7 | 24.3 | 22110 |
| 1721147400 | 24.3 | -0.15 | -0.61 | 24.35 | 24.5 | 24.1 | 15364 |
| 1721061000 | 24.45 | -0.25 | -1.01 | 24.65 | 24.7 | 24.4 | 16193 |
| 1720801800 | 24.7 | 0.2 | 0.82 | 24.5 | 24.75 | 24.5 | 14399 |
| 1720715400 | 24.5 | 0.3 | 1.24 | 24.2 | 24.5 | 24.15 | 15646 |
| 1720629000 | 24.2 | 0.2 | 0.83 | 23.95 | 24.25 | 23.95 | 50539 |
| 1720542600 | 24 | -0.15 | -0.62 | 24.1 | 24.2 | 23.9 | 21266 |
| 1720456200 | 24.15 | -0.15 | -0.62 | 24.25 | 24.35 | 24.1 | 13795 |
| 1720197000 | 24.3 | 0.4 | 1.67 | 23.9 | 24.3 | 23.85 | 19425 |
| 1720110600 | 23.9 | 0.05 | 0.21 | 23.9 | 23.9 | 23.75 | 39194 |
| 1720024200 | 23.85 | 0.15 | 0.63 | 23.65 | 23.85 | 23.65 | 22911 |
| 1719937800 | 23.7 | 0.05 | 0.21 | 23.55 | 23.85 | 23.55 | 18646 |
| 1719851400 | 23.65 | 0 | 0.00 | 23.9 | 24 | 23.65 | 86114 |
| 1719592200 | 23.65 | -0.25 | -1.05 | 23.8 | 23.85 | 23.55 | 30559 |
| 1719505800 | 23.9 | -0.1 | -0.42 | 24 | 24.1 | 23.8 | 14904 |
| 1719419400 | 24 | -0.15 | -0.62 | 24.15 | 24.2 | 23.9 | 29984 |
| 1719333000 | 24.15 | -0.15 | -0.62 | 24.35 | 24.45 | 24.15 | 49024 |
| 1719246600 | 24.3 | 0.3 | 1.25 | 23.9 | 24.3 | 23.9 | 15637 |
| 1718987400 | 24 | -0.25 | -1.03 | 24.25 | 24.25 | 24 | 39962 |
| 1718901000 | 24.25 | 0.35 | 1.46 | 23.8 | 24.25 | 23.8 | 34851 |
| 1718814600 | 23.9 | -0.05 | -0.21 | 23.9 | 24 | 23.8 | 16289 |
| 1718728200 | 23.95 | 0.3 | 1.27 | 23.6 | 23.95 | 23.6 | 30324 |
| 1718641800 | 23.65 | 0.05 | 0.21 | 23.6 | 23.75 | 23.4 | 23100 |
| 1718382600 | 23.6 | -0.35 | -1.46 | 23.8 | 23.8 | 23.6 | 27032 |
| 1718296200 | 23.95 | -0.5 | -2.04 | 24.45 | 24.75 | 23.9 | 127642 |
| 1718209800 | 24.45 | 0.1 | 0.41 | 24.4 | 24.65 | 24.3 | 23743 |
| 1718123400 | 24.35 | -0.25 | -1.02 | 24.7 | 24.7 | 24.3 | 22835 |
| 1718037000 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1717777800 | 24.6 | 0.05 | 0.20 | 24.6 | 24.65 | 24.5 | 20576 |
| 1717691400 | 24.55 | 0 | 0.00 | 24.6 | 25.15 | 24.5 | 61344 |
| 1717605000 | 24.55 | -0.75 | -2.96 | 24.65 | 24.8 | 24.45 | 29820 |
| 1717518600 | 25.3 | 0.05 | 0.20 | 25.05 | 25.3 | 25 | 24868 |
| 1717432200 | 25.25 | -0.2 | -0.79 | 25.4 | 25.4 | 25 | 23225 |
| 1717173000 | 25.45 | 0.25 | 0.99 | 25.15 | 25.45 | 25 | 47556 |
| 1717086600 | 25.2 | 0.4 | 1.61 | 24.8 | 25.2 | 24.6 | 14500 |
| 1717000200 | 24.8 | -0.2 | -0.80 | 24.95 | 24.95 | 24.7 | 15927 |
| 1716913800 | 25 | -0.1 | -0.40 | 25.15 | 25.15 | 24.9 | 15884 |
| 1716827400 | 25.1 | 0.1 | 0.40 | 25 | 25.4 | 25 | 50602 |
| 1716568200 | 25 | 0.3 | 1.21 | 24.65 | 25 | 24.6 | 23881 |
| 1716481800 | 24.7 | -0.2 | -0.80 | 24.75 | 24.8 | 24.65 | 18696 |
| 1716395400 | 24.9 | 0 | 0.00 | 24.8 | 24.9 | 24.65 | 14912 |
| 1716309000 | 24.9 | -0.15 | -0.60 | 24.9 | 25.05 | 24.75 | 17167 |
| 1716222600 | 25.05 | -0.05 | -0.20 | 25.05 | 25.15 | 24.85 | 22095 |
| 1715963400 | 25.1 | -0.2 | -0.79 | 25.25 | 25.3 | 25 | 16054 |
| 1715877000 | 25.3 | 0.25 | 1.00 | 25.1 | 25.35 | 24.85 | 22997 |
| 1715790600 | 25.05 | 0.45 | 1.83 | 24.7 | 25.05 | 24.7 | 15660 |
| 1715704200 | 24.6 | 0 | 0.00 | 24.55 | 24.65 | 24.2 | 42996 |
| 1715617800 | 24.6 | -0.45 | -1.80 | 25.05 | 25.05 | 24.55 | 22278 |
| 1715358600 | 25.05 | 0.25 | 1.01 | 24.9 | 25.15 | 24.8 | 19788 |
| 1715272200 | 24.8 | 0.05 | 0.20 | 24.7 | 25 | 24.6 | 35889 |
| 1715185800 | 24.75 | -0.05 | -0.20 | 24.65 | 24.85 | 24.55 | 14880 |
| 1715099400 | 24.8 | 0.3 | 1.22 | 24.45 | 24.8 | 24.45 | 25071 |
| 1715013000 | 24.5 | 0.1 | 0.41 | 24.35 | 24.65 | 24.35 | 15739 |
| 1714753800 | 24.4 | 0.35 | 1.46 | 24 | 24.4 | 24 | 15838 |
| 1714667400 | 24.05 | -0.05 | -0.21 | 24 | 24.15 | 24 | 17832 |
| 1714494600 | 24.1 | -0.1 | -0.41 | 24.05 | 24.35 | 24 | 19106 |
| 1714408200 | 24.2 | 0.45 | 1.89 | 23.75 | 24.2 | 23.75 | 29155 |
| 1714149000 | 23.75 | 0.1 | 0.42 | 23.65 | 23.85 | 23.65 | 17371 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
