Euronext Transatlantic Technology NR (TTECN)
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 | 504.75 | 2.57482289963 | 19603.29 | 20195.43 | 19454.63 | 0 | 0 | IX |
| 4 | 667.56 | 3.43386583047 | 19440.48 | 20351.32 | 18998.49 | 0 | 0 | IX |
| 12 | 1172.83 | 6.1939107092 | 18935.21 | 20536.23 | 18638.15 | 0 | 0 | IX |
| 26 | 1525.98 | 8.21211426505 | 18582.06 | 20536.23 | 17591.61 | 0 | 0 | IX |
| 52 | 1525.98 | 8.21211426505 | 18582.06 | 20536.23 | 17591.61 | 0 | 0 | IX |
| 156 | 1525.98 | 8.21211426505 | 18582.06 | 20536.23 | 17591.61 | 0 | 0 | IX |
| 260 | 1525.98 | 8.21211426505 | 18582.06 | 20536.23 | 17591.61 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 20105.89 | -21.55 | -0.11 | 20143.97 | 20195.43 | 20000.6 | 0 |
| 1739208600 | 20127.44 | 285.13 | 1.44 | 19860.77 | 20184.47 | 19822.75 | 0 |
| 1738949400 | 19842.31 | -28.18 | -0.14 | 19927.65 | 20093.17 | 19799.79 | 0 |
| 1738863000 | 19870.49 | 192.12 | 0.98 | 19801.8 | 19960.25 | 19801.51 | 0 |
| 1738776600 | 19678.37 | 117.78 | 0.60 | 19603.29 | 19702.67 | 19454.63 | 0 |
| 1738690200 | 19560.59 | 87.61 | 0.45 | 19464.11 | 19665.9 | 19391.75 | 0 |
| 1738603800 | 19472.98 | -435.54 | -2.19 | 19923.74 | 19923.74 | 19310.84 | 0 |
| 1738344600 | 19908.52 | 400.43 | 2.05 | 19692.54 | 20071.02 | 19688.76 | 0 |
| 1738258200 | 19508.09 | -129.41 | -0.66 | 19679.46 | 19786.8 | 19382.5 | 0 |
| 1738171800 | 19637.5 | -92.3 | -0.47 | 19849.79 | 19943.5 | 19551.21 | 0 |
| 1738085400 | 19729.8 | 658.45 | 3.45 | 19171.48 | 19758.78 | 19153.99 | 0 |
| 1737999000 | 19071.35 | -1 | -5.10 | 20107.33 | 20113.72 | 18998.49 | 0 |
| 1737739800 | 20095.43 | -115.16 | -0.57 | 20257.46 | 20304.26 | 20078.05 | 0 |
| 1737653400 | 20210.59 | 416.39 | 2.10 | 20339.48 | 20344.71 | 20148.94 | 0 |
| 1737567000 | 19794.2 | 0 | 0.00 | 19794.2 | 19794.2 | 19794.2 | 0 |
| 1737480600 | 19794.2 | -67.47 | -0.34 | 19870.78 | 19929.01 | 19702.49 | 0 |
| 1737394200 | 19861.67 | -195.65 | -0.98 | 19970.29 | 19991.79 | 19767.34 | 0 |
| 1737135000 | 20057.32 | 182.26 | 0.92 | 19718.86 | 20075.69 | 19676.61 | 0 |
| 1737048600 | 19875.06 | -2.09 | -0.01 | 19923.28 | 20110.47 | 19776.97 | 0 |
| 1736962200 | 19877.15 | 465.97 | 2.40 | 19440.48 | 19909.26 | 19366.73 | 0 |
| 1736875800 | 19411.18 | -124.65 | -0.64 | 19581.51 | 19733.13 | 19360.81 | 0 |
| 1736789400 | 19535.83 | -198.75 | -1.01 | 19829.01 | 19879.35 | 19415.76 | 0 |
| 1736530200 | 19734.58 | -331.29 | -1.65 | 20060.99 | 20206.75 | 19593.48 | 0 |
| 1736443800 | 20065.87 | 194.24 | 0.98 | 20067.27 | 20074.17 | 20015.41 | 0 |
| 1736357400 | 19871.63 | -158.47 | -0.79 | 20007.98 | 20158.86 | 19870.8 | 0 |
| 1736271000 | 20030.1 | -445.13 | -2.17 | 20331.23 | 20471.06 | 20010.27 | 0 |
| 1736184600 | 20475.23 | 396.5 | 1.97 | 20111.66 | 20536.23 | 19937.43 | 0 |
| 1735925400 | 20078.73 | 204.15 | 1.03 | 19889.8 | 20151.93 | 19843.15 | 0 |
| 1735839000 | 19874.58 | 77.09 | 0.39 | 19716.76 | 20083.33 | 19701.88 | 0 |
| 1735666200 | 19797.49 | -178.43 | -0.89 | 19828.22 | 19947.51 | 19784.64 | 0 |
| 1735579800 | 19975.92 | 94.16 | 0.47 | 20031.29 | 20104.25 | 19693.9 | 0 |
| 1735320600 | 19881.76 | -469.23 | -2.31 | 20326.9 | 20354.03 | 19850.71 | 0 |
| 1735061400 | 20350.99 | 296.13 | 1.48 | 20179.4 | 20373.95 | 20149.34 | 0 |
| 1734975000 | 20054.86 | 53.96 | 0.27 | 19884.63 | 20091.6 | 19868.87 | 0 |
| 1734715800 | 20000.9 | 206.37 | 1.04 | 19677.48 | 20004.47 | 19429.35 | 0 |
| 1734629400 | 19794.53 | -435.93 | -2.15 | 19666.87 | 19960.87 | 19597.11 | 0 |
| 1734543000 | 20230.46 | 116.35 | 0.58 | 20101.89 | 20279.41 | 20084.15 | 0 |
| 1734456600 | 20114.11 | 59.25 | 0.30 | 20189.22 | 20233.25 | 19948.72 | 0 |
| 1734370200 | 20054.86 | 212.81 | 1.07 | 19948.52 | 20106.95 | 19910.02 | 0 |
| 1734111000 | 19842.05 | -111.04 | -0.56 | 19974.53 | 20176.11 | 19825.74 | 0 |
| 1734024600 | 19953.09 | -82.63 | -0.41 | 19975.88 | 20058.04 | 19840.92 | 0 |
| 1733938200 | 20035.72 | 328.47 | 1.67 | 19660.89 | 20037.12 | 19575.83 | 0 |
| 1733851800 | 19707.25 | 19.49 | 0.10 | 19720.41 | 19917.53 | 19650.12 | 0 |
| 1733765400 | 19687.76 | -156.81 | -0.79 | 19807.69 | 19820.28 | 19568.68 | 0 |
| 1733506200 | 19844.57 | 33.05 | 0.17 | 19684.81 | 19898.57 | 19603.79 | 0 |
| 1733419800 | 19811.52 | 54.4 | 0.28 | 19835.48 | 19862.53 | 19685.09 | 0 |
| 1733333400 | 19757.12 | 371.91 | 1.92 | 19513.8 | 19793.89 | 19506.16 | 0 |
| 1733247000 | 19385.21 | -22.84 | -0.12 | 19373.46 | 19461.88 | 19247.87 | 0 |
| 1733160600 | 19408.05 | 333.74 | 1.75 | 19130.6 | 19456.96 | 19074.82 | 0 |
| 1732901400 | 19074.31 | 216.74 | 1.15 | 18812.42 | 19101.13 | 18809.07 | 0 |
| 1732815000 | 18857.57 | -312.14 | -1.63 | 18879.3 | 18909.7 | 18851.8 | 0 |
| 1732728600 | 19169.71 | 0 | 0.00 | 19169.71 | 19169.71 | 19169.71 | 0 |
| 1732642200 | 19169.71 | 170.36 | 0.90 | 19069.6 | 19210.14 | 18944.07 | 0 |
| 1732555800 | 18999.35 | -177.19 | -0.92 | 19132.08 | 19187.21 | 18969.05 | 0 |
| 1732296600 | 19176.54 | 68.1 | 0.36 | 19115.06 | 19384.88 | 19100.61 | 0 |
| 1732210200 | 19108.44 | 243.08 | 1.29 | 18967.38 | 19251.83 | 18721.91 | 0 |
| 1732123800 | 18865.36 | 82.72 | 0.44 | 18935.21 | 19027.97 | 18727.32 | 0 |
| 1732037400 | 18782.64 | 114.44 | 0.61 | 18691.18 | 18821.57 | 18591.93 | 0 |
| 1731951000 | 18668.2 | -0.88 | -0.00 | 18677.75 | 18773.27 | 18536.76 | 0 |
| 1731691800 | 18669.08 | -493.16 | -2.57 | 19149.05 | 19164.26 | 18634.64 | 0 |
| 1731605400 | 19162.24 | -42.66 | -0.22 | 19172.1 | 19271.08 | 19112.1 | 0 |
| 1731519000 | 19204.9 | 75.64 | 0.40 | 19155.65 | 19218.45 | 19048.84 | 0 |
| 1731432600 | 19129.26 | 228.12 | 1.21 | 18990.61 | 19168.07 | 18988.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
