Tarkett (TKTT)
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 | 0.2 | 2.32558139535 | 8.6 | 9.22 | 8.6 | 619 | 9.05375566 | DE |
| 4 | 0.4 | 4.7619047619 | 8.4 | 9.22 | 8.32 | 1647 | 8.59708298 | DE |
| 12 | -0.28 | -3.08370044053 | 9.08 | 9.8 | 8.32 | 2794 | 8.98627586 | DE |
| 26 | -0.68 | -7.17299578059 | 9.48 | 10.2 | 8.32 | 2906 | 9.16922058 | DE |
| 52 | -2.9 | -24.7863247863 | 11.7 | 12.05 | 8.32 | 3160 | 9.51602855 | DE |
| 156 | -11.4 | -56.4356435644 | 20.2 | 21.4 | 8.32 | 5283 | 14.22045479 | DE |
| 260 | -8.13 | -48.0212640284 | 16.93 | 21.4 | 7.53 | 50231 | 14.1230415 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 8.8 | -0.3 | -3.30 | 9.2 | 9.2 | 8.8 | 1312 |
| 1721838600 | 9.1 | 0.16 | 1.79 | 8.94 | 9.1 | 8.94 | 178 |
| 1721752200 | 8.94 | 0.02 | 0.22 | 8.94 | 8.94 | 8.94 | 10 |
| 1721665800 | 8.92 | -0.08 | -0.89 | 9.2 | 9.2 | 8.88 | 310 |
| 1721406600 | 9 | -0.08 | -0.88 | 9.06 | 9.22 | 8.82 | 422 |
| 1721320200 | 9.08 | 0.3 | 3.42 | 8.6 | 9.1 | 8.6 | 2174 |
| 1721233800 | 8.78 | 0 | 0.00 | 8.76 | 8.78 | 8.6 | 1371 |
| 1721147400 | 8.78 | 0.06 | 0.69 | 8.72 | 8.78 | 8.6 | 139 |
| 1721061000 | 8.72 | 0.02 | 0.23 | 8.7 | 8.78 | 8.66 | 586 |
| 1720801800 | 8.7 | 0 | 0.00 | 8.72 | 8.72 | 8.6 | 3283 |
| 1720715400 | 8.7 | 0 | 0.00 | 8.84 | 8.84 | 8.5399999 | 966 |
| 1720629000 | 8.7 | 0.2 | 2.35 | 8.52 | 8.7 | 8.52 | 400 |
| 1720542600 | 8.5 | -0.08 | -0.93 | 8.5399999 | 8.56 | 8.5 | 3682 |
| 1720456200 | 8.58 | -0.02 | -0.23 | 8.52 | 8.86 | 8.52 | 400 |
| 1720197000 | 8.6 | -0.1 | -1.15 | 8.5 | 8.6 | 8.5 | 604 |
| 1720110600 | 8.7 | 0.2 | 2.35 | 8.5 | 8.7 | 8.5 | 945 |
| 1720024200 | 8.5 | 0.18 | 2.16 | 8.48 | 8.7 | 8.4 | 15687 |
| 1719937800 | 8.32 | -0.3 | -3.48 | 8.6199999 | 8.66 | 8.32 | 1550 |
| 1719851400 | 8.6199999 | 0.22 | 2.62 | 8.42 | 8.6199999 | 8.42 | 741 |
| 1719592200 | 8.4 | 0 | 0.00 | 8.34 | 8.5 | 8.32 | 550 |
| 1719505800 | 8.4 | -0.1 | -1.18 | 8.4 | 8.4 | 8.4 | 13 |
| 1719419400 | 8.5 | 0.14 | 1.67 | 8.4 | 8.64 | 8.4 | 159 |
| 1719333000 | 8.36 | -0.08 | -0.95 | 8.6 | 8.74 | 8.34 | 3012 |
| 1719246600 | 8.44 | 0.06 | 0.72 | 8.42 | 8.56 | 8.42 | 1789 |
| 1718987400 | 8.38 | -0.36 | -4.12 | 8.64 | 8.64 | 8.34 | 2216 |
| 1718901000 | 8.74 | -0.04 | -0.46 | 8.7 | 8.74 | 8.6 | 604 |
| 1718814600 | 8.78 | 0.06 | 0.69 | 9.08 | 9.08 | 8.64 | 1262 |
| 1718728200 | 8.72 | 0.1 | 1.16 | 8.66 | 8.96 | 8.66 | 1468 |
| 1718641800 | 8.6199999 | -0.18 | -2.05 | 8.68 | 8.88 | 8.46 | 3754 |
| 1718382600 | 8.8 | -0.1 | -1.12 | 8.98 | 8.98 | 8.7 | 2768 |
| 1718296200 | 8.9 | -0.06 | -0.67 | 8.92 | 9 | 8.68 | 5469 |
| 1718209800 | 8.96 | -0.04 | -0.44 | 8.92 | 9.08 | 8.92 | 733 |
| 1718123400 | 9 | 0 | 0.00 | 9.06 | 9.06 | 8.92 | 770 |
| 1718037000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1717777800 | 9 | 0 | 0.00 | 9.2 | 9.26 | 8.96 | 1563 |
| 1717691400 | 9 | -0.02 | -0.22 | 9.24 | 9.24 | 8.96 | 5522 |
| 1717605000 | 9.02 | -0.16 | -1.74 | 9.18 | 9.26 | 9.02 | 1979 |
| 1717518600 | 9.18 | -0.04 | -0.43 | 9.1199999 | 9.22 | 9 | 2231 |
| 1717432200 | 9.22 | -0.08 | -0.86 | 9.16 | 9.42 | 9.1199999 | 2400 |
| 1717173000 | 9.3 | -0.02 | -0.21 | 9.32 | 9.48 | 9.22 | 322 |
| 1717086600 | 9.32 | 0.12 | 1.30 | 9.2 | 9.42 | 9.1 | 7489 |
| 1717000200 | 9.2 | -0.28 | -2.95 | 9.72 | 9.72 | 9.18 | 4055 |
| 1716913800 | 9.48 | 0.04 | 0.42 | 9.26 | 9.48 | 9.26 | 1187 |
| 1716827400 | 9.44 | 0.12 | 1.29 | 9.46 | 9.48 | 9.24 | 6441 |
| 1716568200 | 9.32 | -0.46 | -4.70 | 9.66 | 9.66 | 9.3 | 2460 |
| 1716481800 | 9.78 | 0.6 | 6.54 | 9.28 | 9.8 | 9.2 | 11340 |
| 1716395400 | 9.18 | 0.24 | 2.68 | 8.94 | 9.18 | 8.94 | 2025 |
| 1716309000 | 8.94 | -0.08 | -0.89 | 9 | 9.14 | 8.92 | 2711 |
| 1716222600 | 9.02 | 0.06 | 0.67 | 9 | 9.14 | 8.96 | 3072 |
| 1715963400 | 8.96 | -0.16 | -1.75 | 9.1 | 9.2 | 8.94 | 6576 |
| 1715877000 | 9.1199999 | -0.18 | -1.94 | 9.3 | 9.3 | 9.1199999 | 87 |
| 1715790600 | 9.3 | 0.2 | 2.20 | 9.38 | 9.46 | 9.24 | 1342 |
| 1715704200 | 9.1 | -0.18 | -1.94 | 9.28 | 9.34 | 9.1 | 726 |
| 1715617800 | 9.28 | -0.14 | -1.49 | 9.5 | 9.5 | 9.24 | 7316 |
| 1715358600 | 9.42 | 0.28 | 3.06 | 9.1199999 | 9.5 | 8.94 | 3936 |
| 1715272200 | 9.14 | 0.22 | 2.47 | 8.92 | 9.14 | 8.84 | 3814 |
| 1715185800 | 8.92 | 0 | 0.00 | 8.92 | 9 | 8.78 | 14786 |
| 1715099400 | 8.92 | -0.06 | -0.67 | 8.94 | 9 | 8.88 | 6570 |
| 1715013000 | 8.98 | 0 | 0.00 | 8.98 | 9.0399999 | 8.94 | 2144 |
| 1714753800 | 8.98 | 0.04 | 0.45 | 8.96 | 9.0399999 | 8.94 | 652 |
| 1714667400 | 8.94 | -0.14 | -1.54 | 9.08 | 9.1 | 8.9 | 5809 |
| 1714494600 | 9.08 | -0.04 | -0.44 | 9.14 | 9.14 | 8.94 | 550 |
| 1714408200 | 9.1199999 | 0.08 | 0.88 | 9.06 | 9.24 | 8.96 | 3014 |
| 1714149000 | 9.0399999 | -0.26 | -2.80 | 8.96 | 9.2 | 8.96 | 530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
