Paramount Global (0VVB)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.374 | -3.53497164461 | 10.58 | 38.104999 | 10.148 | 2638 | 10.33865432 | DE |
| 4 | -0.186 | -1.78983833718 | 10.392 | 38.104999 | 9.799 | 2373 | 10.21703471 | DE |
| 12 | 0.160001 | 1.59268381373 | 10.045999 | 38.104999 | 9.4 | 2709 | 10.36720979 | DE |
| 26 | 0.882 | 9.45945945946 | 9.324 | 38.104999 | 9.001 | 3540 | 10.00875916 | DE |
| 52 | -1.756 | -14.6798194282 | 11.962 | 38.104999 | 8.9209999 | 7376 | 10.70679689 | DE |
| 156 | -20.704 | -66.9815593659 | 30.91 | 38.104999 | 8.9209999 | 5999 | 11.86449153 | DE |
| 260 | -27.994 | -73.2827225131 | 38.2 | 84 | 8.9209999 | 4451 | 14.8456435 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739309220 | 38.104999 | 27.83 | 270.67 | 10.368 | 38.104999 | 10.151999 | 2425 |
| 1739222820 | 10.279999 | -0.02 | -0.19 | 10.242 | 10.294 | 10.148 | 6154 |
| 1738963620 | 10.3 | -0.14 | -1.34 | 10.246 | 10.51 | 10.246 | 2755 |
| 1738877220 | 10.44 | 0.03 | 0.27 | 10.282 | 10.55 | 10.282 | 910 |
| 1738790820 | 10.412 | -0.08 | -0.78 | 10.538 | 10.538 | 10.408 | 1814 |
| 1738704420 | 10.494 | -0.01 | -0.10 | 10.58 | 10.58 | 10.282 | 1559 |
| 1738618020 | 10.504 | 0.05 | 0.44 | 10.518 | 10.518 | 10.382 | 605 |
| 1738358820 | 10.458 | -0.05 | -0.44 | 10.748 | 10.748 | 10.449999 | 1519 |
| 1738272420 | 10.504 | -0.13 | -1.24 | 10.658 | 10.715999 | 10.42 | 3426 |
| 1738186020 | 10.635999 | 0.06 | 0.57 | 10.619999 | 10.699999 | 10.544 | 1493 |
| 1738099620 | 10.576 | -0.05 | -0.45 | 10.576 | 10.576 | 10.576 | 1 |
| 1738013220 | 10.624 | 0.07 | 0.70 | 10.523999 | 10.624 | 10.154 | 2901 |
| 1737754020 | 10.55 | 0.18 | 1.70 | 10.226 | 10.55 | 10.226 | 1216 |
| 1737667620 | 10.374 | 0.35 | 3.45 | 10.186 | 10.374 | 9.9049999 | 1349 |
| 1737581220 | 10.028 | -0.02 | -0.20 | 10.07 | 10.07 | 10.022 | 360 |
| 1737494820 | 10.048 | 0.15 | 1.52 | 9.898 | 10.048 | 9.898 | 1372 |
| 1737408420 | 9.898 | -0.15 | -1.49 | 9.82 | 9.898 | 9.799 | 12005 |
| 1737149220 | 10.048 | 0.15 | 1.49 | 9.81 | 10.124 | 9.81 | 425 |
| 1737062820 | 9.9 | -0.42 | -4.07 | 10.308 | 10.308 | 9.9 | 5376 |
| 1736976420 | 10.32 | -0.07 | -0.64 | 10.532 | 10.532 | 10.24 | 314 |
| 1736890020 | 10.385999 | -0.02 | -0.15 | 10.392 | 10.682 | 10.3 | 1915 |
| 1736803620 | 10.401999 | 0.09 | 0.89 | 10.199999 | 10.401999 | 10.18 | 1105 |
| 1736544420 | 10.31 | 0.16 | 1.62 | 10.148 | 10.33 | 10.148 | 551 |
| 1736458020 | 10.146 | -0.2 | -1.91 | 10.433999 | 10.433999 | 10.146 | 290 |
| 1736371620 | 10.344 | -0.25 | -2.34 | 10.57 | 10.57 | 10.176 | 7713 |
| 1736285220 | 10.592 | 0.9 | 9.28 | 10.648 | 10.65 | 10.458 | 1080 |
| 1736198820 | 9.6922 | -0.58 | -5.64 | 10.368 | 10.548 | 9.6922 | 2397 |
| 1735939620 | 10.272 | 0.03 | 0.29 | 10.178 | 10.326 | 10.178 | 1227 |
| 1735853220 | 10.242 | 0.31 | 3.13 | 9.4 | 10.242 | 9.4 | 6539 |
| 1735594020 | 9.9309999 | -0.02 | -0.21 | 9.781 | 9.992 | 9.781 | 3236 |
| 1735334820 | 9.952 | -0.05 | -0.48 | 9.872 | 10.14 | 9.872 | 5191 |
| 1734989220 | 10 | -0.16 | -1.59 | 10.061999 | 10.31 | 10 | 5671 |
| 1734730020 | 10.162 | -0.16 | -1.57 | 10.061999 | 10.263999 | 10.061999 | 1334 |
| 1734643620 | 10.324 | -0.22 | -2.05 | 10.298 | 10.372 | 10.25 | 691 |
| 1734557220 | 10.539999 | 0.26 | 2.49 | 10.305999 | 10.539999 | 10.289999 | 2319 |
| 1734470820 | 10.284 | -0.19 | -1.80 | 10.294 | 10.438 | 10.284 | 2979 |
| 1734384420 | 10.472 | -0.31 | -2.89 | 10.49 | 10.776 | 10.472 | 562 |
| 1734125220 | 10.784 | -0.28 | -2.50 | 11.198 | 11.198 | 10.748 | 5947 |
| 1734038820 | 11.06 | 0.42 | 3.95 | 10.5 | 11.096 | 10.5 | 18999 |
| 1733952420 | 10.64 | 0.11 | 1.04 | 10.48 | 10.682 | 10.48 | 982 |
| 1733866020 | 10.529999 | -0.08 | -0.77 | 10.68 | 10.702 | 10.484 | 3353 |
| 1733779620 | 10.612 | 0.27 | 2.59 | 10.448 | 10.612 | 10.289999 | 7885 |
| 1733520420 | 10.344 | 0.13 | 1.31 | 10.102 | 10.344 | 10.102 | 744 |
| 1733434020 | 10.21 | -0.31 | -2.97 | 10.308 | 10.534 | 10.19 | 3953 |
| 1733347620 | 10.522 | 0.11 | 1.08 | 10.278 | 10.522 | 10.278 | 526 |
| 1733261220 | 10.41 | 0.05 | 0.52 | 10.304 | 10.458 | 10.304 | 1454 |
| 1733174820 | 10.356 | 0.09 | 0.88 | 10.362 | 10.396 | 10.247999 | 1770 |
| 1732915620 | 10.266 | 0.13 | 1.24 | 10.166 | 10.266 | 10.166 | 318 |
| 1732829220 | 10.14 | 0.06 | 0.56 | 10.116 | 10.14 | 10.116 | 132 |
| 1732742820 | 10.084 | -0.12 | -1.20 | 10.272 | 10.272 | 10.084 | 1908 |
| 1732656420 | 10.206 | -0.47 | -4.40 | 10.782 | 10.782 | 10.206 | 186 |
| 1732570020 | 10.676 | 0.24 | 2.34 | 10.401999 | 10.676 | 10.4 | 1793 |
| 1732310820 | 10.432 | -0.14 | -1.36 | 10.788 | 10.788 | 10.432 | 2505 |
| 1732224420 | 10.576 | 0.61 | 6.11 | 10.134 | 10.576 | 9.987 | 903 |
| 1732138020 | 9.967 | 0.16 | 1.67 | 9.775 | 9.98 | 9.775 | 1515 |
| 1732051620 | 9.803 | -0.21 | -2.07 | 10.045999 | 10.045999 | 9.7899999 | 3755 |
| 1731965220 | 10.01 | -0.41 | -3.93 | 10.224 | 10.3 | 9.962 | 6194 |
| 1731705960 | 10.42 | -0.23 | -2.14 | 10.484 | 10.772 | 10.262 | 2887 |
| 1731619560 | 10.648 | -0.13 | -1.21 | 10.414 | 10.686 | 10.414 | 3345 |
| 1731533160 | 10.778 | 0.09 | 0.86 | 10.76 | 10.818 | 10.742 | 1124 |
| 1731446820 | 10.686 | -0.15 | -1.35 | 10.662 | 10.798 | 10.56 | 10702 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
