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 | 353.74 | 1.79768954155 | 19677.48 | 20373.95 | 19429.35 | 0 | 0 | IX |
| 4 | 1218.8 | 6.47869864696 | 18812.42 | 20373.95 | 18809.07 | 0 | 0 | IX |
| 12 | 1449.16 | 7.79870477224 | 18582.06 | 20373.95 | 17591.61 | 0 | 0 | IX |
| 26 | 1449.16 | 7.79870477224 | 18582.06 | 20373.95 | 17591.61 | 0 | 0 | IX |
| 52 | 1449.16 | 7.79870477224 | 18582.06 | 20373.95 | 17591.61 | 0 | 0 | IX |
| 156 | 1449.16 | 7.79870477224 | 18582.06 | 20373.95 | 17591.61 | 0 | 0 | IX |
| 260 | 1449.16 | 7.79870477224 | 18582.06 | 20373.95 | 17591.61 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731346200 | 18901.14 | -65.24 | -0.34 | 19014.37 | 19114.21 | 18864.28 | 0 |
| 1731087000 | 18966.38 | 137.22 | 0.73 | 18927.1 | 18995.94 | 18866.33 | 0 |
| 1731000600 | 18829.16 | 333.46 | 1.80 | 18570.31 | 18860.12 | 18516.7 | 0 |
| 1730914200 | 18495.7 | 615.19 | 3.44 | 18184.11 | 18601.52 | 18121.48 | 0 |
| 1730827800 | 17880.51 | 172.11 | 0.97 | 17678.64 | 17912.87 | 17646.05 | 0 |
| 1730741400 | 17708.4 | -186.92 | -1.04 | 17734.12 | 17813.34 | 17591.61 | 0 |
| 1730482200 | 17895.32 | 145.34 | 0.82 | 17672.66 | 17921.64 | 17618.68 | 0 |
| 1730395800 | 17749.98 | -665.9 | -3.62 | 18324.7 | 18333.7 | 17699.37 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
