Gaztransport Et Technigaz (9TG)
TG
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 | -0.09999 | -0.0765034488526 | 130.69999 | 134 | 130 | 405 | 132.64093827 | DE |
| 4 | 8.2 | 6.69934640523 | 122.4 | 134 | 119.1 | 373 | 127.43634899 | DE |
| 12 | 0.40001 | 0.307227366146 | 130.19999 | 137.6 | 117.3 | 374 | 128.33879473 | DE |
| 26 | 0.40001 | 0.307227366146 | 130.19999 | 151.8 | 117.3 | 370 | 132.33527702 | DE |
| 52 | 15.2 | 13.1715771231 | 115.4 | 151.8 | 110.8 | 332 | 127.98698037 | DE |
| 156 | 15.2 | 13.1715771231 | 115.4 | 151.8 | 110.8 | 332 | 127.98698037 | DE |
| 260 | 15.2 | 13.1715771231 | 115.4 | 151.8 | 110.8 | 332 | 127.98698037 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 130.3 | -2.5 | -1.88 | 133.6 | 134 | 130 | 1338 |
| 1721334360 | 132.8 | 0.2 | 0.15 | 133.5 | 133.9 | 132.3 | 896 |
| 1721248020 | 132.6 | 0.3 | 0.23 | 131.19999 | 132.8 | 131 | 358 |
| 1721161560 | 132.3 | 0.8 | 0.61 | 131.3 | 132.3 | 130 | 306 |
| 1721075160 | 131.5 | -1.5 | -1.13 | 132.5 | 134 | 131.5 | 127 |
| 1720815960 | 133 | 2.6 | 1.99 | 130.69999 | 133.69999 | 130.69999 | 338 |
| 1720729560 | 130.4 | 2.3 | 1.80 | 128.6 | 131 | 127.5 | 110 |
| 1720643220 | 128.1 | 2.5 | 1.99 | 125 | 128.1 | 125 | 151 |
| 1720556760 | 125.6 | -1.1 | -0.87 | 127.3 | 127.3 | 125.6 | 62 |
| 1720470360 | 126.7 | -3.6 | -2.76 | 129.4 | 132.19999 | 126.7 | 412 |
| 1720211220 | 130.3 | -1.7 | -1.29 | 132.4 | 132.6 | 130.19999 | 295 |
| 1720124820 | 132 | 4.2 | 3.29 | 128.1 | 132 | 128 | 568 |
| 1720038420 | 127.8 | 4.9 | 3.99 | 125.7 | 128.3 | 125.7 | 465 |
| 1719952020 | 122.9 | -0.5 | -0.41 | 122.8 | 124 | 122 | 306 |
| 1719865620 | 123.4 | 2.9 | 2.41 | 122.4 | 125.1 | 121.8 | 235 |
| 1719606420 | 120.5 | -3.9 | -3.14 | 125.1 | 125.1 | 120.1 | 434 |
| 1719520020 | 124.4 | -0.5 | -0.40 | 125.1 | 126.3 | 122.7 | 670 |
| 1719433620 | 124.9 | -2.1 | -1.65 | 126.8 | 126.8 | 124.4 | 93 |
| 1719347160 | 127 | 3.6 | 2.92 | 123.4 | 127 | 123.4 | 473 |
| 1719260820 | 123.4 | 2.4 | 1.98 | 121 | 123.7 | 120.6 | 449 |
| 1719001620 | 121 | -1.4 | -1.14 | 122.4 | 122.4 | 119.1 | 702 |
| 1718915160 | 122.4 | 4.6 | 3.90 | 117.9 | 122.8 | 117.9 | 399 |
| 1718828820 | 117.8 | 0.4 | 0.34 | 118 | 118.9 | 117.3 | 177 |
| 1718742360 | 117.4 | -2.6 | -2.17 | 117.9 | 118.9 | 117.4 | 599 |
| 1718656020 | 120 | 0.2 | 0.17 | 120.7 | 121.2 | 117.8 | 1045 |
| 1718396820 | 119.8 | -3.7 | -3.00 | 123.2 | 123.5 | 118.9 | 957 |
| 1718310420 | 123.5 | -5.3 | -4.11 | 128.8 | 129 | 122 | 1133 |
| 1718224020 | 128.8 | -2.2 | -1.68 | 130.9 | 131.1 | 127.4 | 650 |
| 1718137620 | 131 | 0 | 0.00 | 130.6 | 132.4 | 129.4 | 812 |
| 1718051220 | 131 | -1 | -0.76 | 131.6 | 133.1 | 129.69999 | 1225 |
| 1717792020 | 132 | 1.3 | 0.99 | 131.5 | 132 | 130.19999 | 681 |
| 1717705620 | 130.69999 | -1.4 | -1.06 | 132.3 | 132.69999 | 130.69999 | 511 |
| 1717619220 | 132.1 | 1.9 | 1.46 | 131.19999 | 132.1 | 130.3 | 118 |
| 1717532820 | 130.19999 | -1.9 | -1.44 | 132.1 | 132.1 | 129.69999 | 257 |
| 1717446420 | 132.1 | -1.6 | -1.20 | 135.4 | 135.4 | 130.6 | 300 |
| 1717187220 | 133.69999 | 1 | 0.75 | 132.8 | 134.4 | 132.5 | 259 |
| 1717100820 | 132.69999 | 0.5 | 0.38 | 132.3 | 132.69999 | 131.69999 | 22 |
| 1717014420 | 132.19999 | -1.7 | -1.27 | 133.9 | 134.9 | 132.19999 | 100 |
| 1716928020 | 133.9 | -2.1 | -1.54 | 136.1 | 136.19999 | 133.9 | 210 |
| 1716841560 | 136 | 3.3 | 2.49 | 133.1 | 136 | 132.19999 | 131 |
| 1716582420 | 132.69999 | 1 | 0.76 | 131.3 | 132.9 | 131.3 | 184 |
| 1716496020 | 131.69999 | 0.3 | 0.23 | 130.6 | 132.3 | 129.6 | 634 |
| 1716409620 | 131.4 | -0.4 | -0.30 | 132 | 133.1 | 131.1 | 145 |
| 1716323160 | 131.8 | -5.6 | -4.08 | 137.19999 | 137.19999 | 131 | 241 |
| 1716236760 | 137.4 | 0.5 | 0.37 | 136.69999 | 137.5 | 136.6 | 373 |
| 1715977620 | 136.9 | 3.6 | 2.70 | 134.19999 | 137 | 134 | 135 |
| 1715891220 | 133.3 | -1.7 | -1.26 | 135.6 | 135.6 | 133.3 | 284 |
| 1715804820 | 135 | 0.5 | 0.37 | 135.4 | 135.5 | 134.19999 | 249 |
| 1715718420 | 134.5 | 0.3 | 0.22 | 135.3 | 135.3 | 134.4 | 47 |
| 1715631960 | 134.19999 | -2.2 | -1.61 | 137.19999 | 137.6 | 134 | 366 |
| 1715372820 | 136.4 | 0.1 | 0.07 | 136.1 | 137.3 | 135.5 | 549 |
| 1715286420 | 136.3 | 1.9 | 1.41 | 134.19999 | 136.3 | 134.19999 | 100 |
| 1715200020 | 134.4 | 0.3 | 0.22 | 133.9 | 134.4 | 132.5 | 53 |
| 1715113620 | 134.1 | 0.5 | 0.37 | 133.69999 | 134.19999 | 133.6 | 120 |
| 1715027220 | 133.6 | 1.4 | 1.06 | 132.6 | 134.19999 | 132.6 | 258 |
| 1714768020 | 132.19999 | 0.7 | 0.53 | 132.6 | 132.9 | 132.1 | 136 |
| 1714681560 | 131.5 | 1.3 | 1.00 | 129.69999 | 131.6 | 129.4 | 12 |
| 1714508820 | 130.19999 | 0.2 | 0.15 | 129.6 | 131.3 | 129.1 | 230 |
| 1714422420 | 130 | -0.3 | -0.23 | 130.4 | 130.4 | 129.6 | 819 |
| 1714163220 | 130.3 | 1.5 | 1.16 | 130.19999 | 130.8 | 129.5 | 88 |
| 1714076820 | 128.8 | -0.8 | -0.62 | 129.4 | 130.3 | 128.3 | 179 |
| 1713990420 | 129.6 | -4.2 | -3.14 | 134.3 | 134.8 | 127.1 | 1049 |
| 1713903960 | 133.8 | -1.9 | -1.40 | 135.9 | 135.9 | 130.69999 | 354 |
| 1713817560 | 135.69999 | -4.2 | -3.00 | 141.3 | 142.1 | 134.3 | 376 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
