Data 3 Ltd (20Y)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 4.5199999 | 0.2 | 4.63 | 4.5199999 | 4.5199999 | 4.5199999 | 1 |
| 1739482020 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1739395620 | 4.32 | -0.22 | -4.85 | 4.32 | 4.32 | 4.32 | 10 |
| 1739309220 | 4.54 | 0.22 | 5.09 | 4.54 | 4.54 | 4.54 | 1 |
| 1739222820 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1738963620 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1738877220 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1738790820 | 4.32 | 0.24 | 5.88 | 4.16 | 4.32 | 4.16 | 30 |
| 1738704420 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1738618020 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1738358820 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1738272420 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1738186020 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1738099620 | 4.08 | 0.06 | 1.49 | 4.08 | 4.08 | 4.08 | 185 |
| 1738013220 | 4.0199999 | -0.04 | -0.99 | 3.92 | 4.0199999 | 3.92 | 2603 |
| 1737754020 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1737667620 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1737581220 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1737494820 | 4.0599999 | 0.28 | 7.41 | 4.0599999 | 4.0599999 | 4.0599999 | 20 |
| 1737408420 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1737149220 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1737062820 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1736976420 | 3.78 | 0.12 | 3.28 | 3.66 | 3.78 | 3.66 | 1800 |
| 1736890020 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 809 |
| 1736803620 | 3.66 | -0.06 | -1.61 | 3.66 | 3.66 | 3.66 | 824 |
| 1736544420 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1736458020 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1736371620 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1736285220 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1736198820 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1735939620 | 3.72 | -0.14 | -3.63 | 3.78 | 3.78 | 3.64 | 3248 |
| 1735853220 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1735594020 | 3.86 | -0.12 | -3.02 | 3.86 | 3.86 | 3.86 | 5 |
| 1735334820 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1734989220 | 3.98 | 0.1 | 2.58 | 3.98 | 3.98 | 3.98 | 10 |
| 1734730020 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1734643620 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1734557220 | 3.88 | -0.08 | -2.02 | 3.88 | 3.88 | 3.88 | 4 |
| 1734470820 | 3.96 | -0.76 | -16.10 | 4.0999999 | 4.0999999 | 3.96 | 843 |
| 1734384420 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1734125220 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1734038820 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1733952420 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1733866020 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1733779620 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1733520420 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1733434020 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1733347620 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1733261220 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1733174820 | 4.72 | 0.28 | 6.31 | 4.72 | 4.72 | 4.72 | 250 |
| 1732863600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732777200 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732690800 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732604400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732518000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732258800 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732172400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732086000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1731999600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1731913200 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1731654000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
