Tripcom Group Ltd (CLVB)
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 | -0.619999 | -0.886219280821 | 69.959999 | 71.78 | 67.16 | 287 | 70.810113 | DE |
| 4 | 6.78 | 10.8375959079 | 62.56 | 75.64 | 59.3 | 616 | 70.06891999 | DE |
| 12 | 13.56 | 24.3097884546 | 55.78 | 75.64 | 51.84 | 334 | 66.7202793 | DE |
| 26 | 23.69 | 51.8948521358 | 45.65 | 75.64 | 36.09 | 230 | 60.95016508 | DE |
| 52 | 37.94 | 120.828025478 | 31.4 | 75.64 | 31.2 | 319 | 50.34068905 | DE |
| 156 | 32.14 | 86.3978494624 | 37.2 | 75.64 | 29.6 | 327 | 46.45925164 | DE |
| 260 | 32.14 | 86.3978494624 | 37.2 | 75.64 | 29.6 | 327 | 46.45925164 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 68.459999 | -3.02 | -4.22 | 68.459999 | 68.459999 | 68.099999 | 166 |
| 1734643620 | 71.48 | 0 | 0.00 | 71.48 | 71.48 | 71.48 | 0 |
| 1734557220 | 71.48 | 1.3 | 1.85 | 71.76 | 71.78 | 71.48 | 780 |
| 1734470820 | 70.18 | 0.04 | 0.06 | 67.62 | 70.18 | 67.16 | 91 |
| 1734384420 | 70.14 | 0.66 | 0.95 | 69.959999 | 70.16 | 69.959999 | 112 |
| 1734125220 | 69.48 | -0.84 | -1.19 | 71.64 | 71.64 | 69.48 | 111 |
| 1734038820 | 70.319999 | 2.9 | 4.30 | 70.319999 | 70.319999 | 70.319999 | 120 |
| 1733952420 | 67.42 | 0.06 | 0.09 | 67.42 | 67.42 | 67.42 | 30 |
| 1733866020 | 67.36 | -3.94 | -5.53 | 67.68 | 67.68 | 67.36 | 22 |
| 1733779620 | 71.3 | 7.22 | 11.27 | 72.22 | 75.64 | 68 | 7074 |
| 1733520420 | 64.08 | 0 | 0.00 | 64.08 | 64.08 | 64.08 | 0 |
| 1733434020 | 64.08 | 1.38 | 2.20 | 63.58 | 64.08 | 63.58 | 250 |
| 1733347620 | 62.7 | -2.5 | -3.83 | 62.76 | 62.76 | 62.7 | 217 |
| 1733261220 | 65.2 | 1.88 | 2.97 | 61.56 | 65.2 | 61.56 | 367 |
| 1733174820 | 63.32 | 1.26 | 2.03 | 64.7 | 64.7 | 62.14 | 64 |
| 1732915620 | 62.06 | 0 | 0.00 | 62.06 | 62.06 | 62.06 | 0 |
| 1732829220 | 62.06 | 2.08 | 3.47 | 62.14 | 62.14 | 62.06 | 118 |
| 1732742820 | 59.98 | 0 | 0.00 | 59.98 | 59.98 | 59.98 | 0 |
| 1732656420 | 59.98 | -0.64 | -1.06 | 59.98 | 59.98 | 59.98 | 12 |
| 1732570020 | 60.62 | -2.06 | -3.29 | 62.56 | 62.56 | 59.3 | 318 |
| 1732310820 | 62.68 | 0 | 0.00 | 62.68 | 62.68 | 62.68 | 0 |
| 1732224420 | 62.68 | 1.28 | 2.08 | 62.5 | 62.68 | 62.5 | 40 |
| 1732138020 | 61.4 | 4.58 | 8.06 | 61.4 | 61.4 | 61.4 | 40 |
| 1732051560 | 56.82 | 0 | 0.00 | 56.82 | 56.82 | 56.82 | 0 |
| 1731965160 | 56.82 | 0 | 0.00 | 56.82 | 56.82 | 56.82 | 0 |
| 1731705960 | 56.82 | 0 | 0.00 | 56.82 | 56.82 | 56.82 | 0 |
| 1731619560 | 56.82 | -1.32 | -2.27 | 56.82 | 56.82 | 56.82 | 33 |
| 1731533160 | 58.14 | -1.48 | -2.48 | 60.28 | 60.28 | 58.14 | 120 |
| 1731446820 | 59.62 | -3.7 | -5.84 | 59.62 | 59.62 | 59.62 | 5 |
| 1731360420 | 63.32 | -0.34 | -0.53 | 63.32 | 63.32 | 63.32 | 5 |
| 1731101160 | 63.66 | 0 | 0.00 | 63.66 | 63.66 | 63.66 | 0 |
| 1731014760 | 63.66 | -0.04 | -0.06 | 63.66 | 63.66 | 63.66 | 150 |
| 1730928360 | 63.7 | 1.66 | 2.68 | 61.5 | 63.7 | 61.5 | 72 |
| 1730841960 | 62.04 | -2.1 | -3.27 | 62.04 | 62.04 | 62.04 | 10 |
| 1730755560 | 64.14 | 4.76 | 8.02 | 60.24 | 64.14 | 60.2 | 195 |
| 1730496360 | 59.38 | 2.1 | 3.67 | 59.34 | 59.38 | 59.34 | 169 |
| 1730409960 | 57.28 | -0.98 | -1.68 | 58.14 | 58.16 | 57.28 | 242 |
| 1730319960 | 58.26 | 0 | 0.00 | 58.26 | 58.26 | 58.26 | 0 |
| 1730233560 | 58.26 | 0 | 0.00 | 58.26 | 58.26 | 58.26 | 0 |
| 1730147160 | 58.26 | 0 | 0.00 | 58.26 | 58.26 | 58.26 | 0 |
| 1729887960 | 58.26 | 0 | 0.00 | 58.26 | 58.26 | 58.26 | 0 |
| 1729801560 | 58.26 | -0.68 | -1.15 | 58.26 | 58.26 | 58.26 | 50 |
| 1729715160 | 58.94 | 0.74 | 1.27 | 58.44 | 58.94 | 58.44 | 206 |
| 1729628760 | 58.2 | 2.2 | 3.93 | 56.74 | 58.2 | 56.74 | 205 |
| 1729542360 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1729283160 | 56 | 1.76 | 3.24 | 56 | 56 | 56 | 15 |
| 1729196760 | 54.24 | 0 | 0.00 | 54.24 | 54.24 | 54.24 | 0 |
| 1729110360 | 54.24 | 0 | 0.00 | 54.24 | 54.24 | 54.24 | 0 |
| 1729023960 | 54.24 | -4.76 | -8.07 | 57.62 | 57.62 | 54.24 | 245 |
| 1728937560 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1728678360 | 59 | -1.72 | -2.83 | 57.42 | 59 | 56.6 | 929 |
| 1728591960 | 60.72 | 3.94 | 6.94 | 60.08 | 60.72 | 60.08 | 99 |
| 1728505560 | 56.78 | 0 | 0.00 | 56.78 | 56.78 | 56.78 | 0 |
| 1728419160 | 56.78 | -5.94 | -9.47 | 57 | 57.02 | 53.6 | 399 |
| 1728332760 | 62.72 | -0.58 | -0.92 | 61.98 | 62.72 | 61.62 | 142 |
| 1728073560 | 63.3 | 5.74 | 9.97 | 65.319998 | 65.319998 | 63.3 | 113 |
| 1727987220 | 57.56 | -1.48 | -2.51 | 57.56 | 57.56 | 57.56 | 63 |
| 1727900820 | 59.04 | 2.04 | 3.58 | 61.28 | 61.28 | 58.38 | 168 |
| 1727814420 | 57 | 5.16 | 9.95 | 54.12 | 57 | 53.3 | 395 |
| 1727728020 | 51.84 | -3.3 | -5.98 | 55.78 | 55.78 | 51.84 | 72 |
| 1727468760 | 55.14 | 5.12 | 10.24 | 53.12 | 55.14 | 53.12 | 643 |
| 1727382360 | 50.02 | 2.34 | 4.91 | 49.94 | 50.02 | 49.45 | 439 |
| 1727295960 | 47.68 | 0 | 0.00 | 47.68 | 47.68 | 47.68 | 0 |
| 1727209560 | 47.68 | 2.69 | 5.98 | 44.98 | 47.68 | 44.98 | 221 |
| 1727123160 | 44.99 | 3.19 | 7.63 | 44.99 | 44.99 | 44.99 | 2 |
| 1726815600 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
