Telekom Austria Ag (TA1)
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 | 0.23 | 2.67441860465 | 8.6 | 8.85 | 8.59 | 4288 | 8.65016232 | DE |
| 4 | -0.41 | -4.43722943723 | 9.24 | 9.32 | 8.59 | 3837 | 8.81936592 | DE |
| 12 | 0.77 | 9.55334987593 | 8.06 | 9.32 | 7.99 | 3359 | 8.73522903 | DE |
| 26 | 0.81 | 10.0997506234 | 8.02 | 9.32 | 7.37 | 3210 | 8.24809082 | DE |
| 52 | 2.08 | 30.8148148148 | 6.75 | 9.32 | 6.4 | 3806 | 7.68718295 | DE |
| 156 | 1.64 | 22.80945758 | 7.19 | 9.32 | 5.61 | 3108 | 7.21356166 | DE |
| 260 | 2.21 | 33.3836858006 | 6.62 | 9.32 | 5.4 | 2471 | 7.1302346 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 8.7799999 | 0.09 | 1.04 | 8.71 | 8.8 | 8.71 | 1068 |
| 1721248020 | 8.69 | 0.01 | 0.12 | 8.68 | 8.73 | 8.61 | 202 |
| 1721161560 | 8.68 | 0.04 | 0.46 | 8.6 | 8.6999999 | 8.6 | 5320 |
| 1721075160 | 8.64 | 0.03 | 0.35 | 8.61 | 8.69 | 8.6 | 9696 |
| 1720815960 | 8.61 | -0.01 | -0.12 | 8.6 | 8.67 | 8.59 | 5152 |
| 1720729560 | 8.6199999 | -0.18 | -2.05 | 8.8 | 8.85 | 8.6199999 | 6185 |
| 1720643220 | 8.8 | 0.02 | 0.23 | 8.77 | 8.8 | 8.6999999 | 3300 |
| 1720556760 | 8.7799999 | 0.03 | 0.34 | 8.72 | 8.7899999 | 8.68 | 4224 |
| 1720470360 | 8.75 | -0.01 | -0.11 | 8.7799999 | 8.8 | 8.72 | 2412 |
| 1720211220 | 8.76 | -0.08 | -0.90 | 8.85 | 8.91 | 8.76 | 12078 |
| 1720124820 | 8.84 | 0.01 | 0.11 | 8.86 | 8.96 | 8.83 | 3025 |
| 1720038420 | 8.83 | -0.08 | -0.90 | 8.93 | 8.98 | 8.73 | 5280 |
| 1719952020 | 8.91 | -0.11 | -1.22 | 8.99 | 8.99 | 8.84 | 2354 |
| 1719865620 | 9.02 | -0.27 | -2.91 | 9 | 9.2899999 | 8.98 | 5038 |
| 1719606420 | 9.2899999 | 0.07 | 0.76 | 9.26 | 9.2899999 | 9.22 | 971 |
| 1719520020 | 9.22 | -0.04 | -0.43 | 9.25 | 9.2899999 | 9.22 | 2205 |
| 1719433620 | 9.26 | 0.01 | 0.11 | 9.26 | 9.3 | 9.1 | 1691 |
| 1719347160 | 9.25 | 0.06 | 0.65 | 9.2799999 | 9.2799999 | 9.19 | 477 |
| 1719260820 | 9.19 | -0.13 | -1.39 | 9.24 | 9.24 | 9.16 | 5346 |
| 1719001620 | 9.32 | 0.12 | 1.30 | 9.24 | 9.32 | 9.1999999 | 719 |
| 1718915160 | 9.1999999 | -0.03 | -0.33 | 9.25 | 9.26 | 9.1199999 | 2445 |
| 1718828820 | 9.23 | 0.17 | 1.88 | 9.09 | 9.23 | 9.09 | 1257 |
| 1718742360 | 9.06 | -0.15 | -1.63 | 9.23 | 9.23 | 9.06 | 4450 |
| 1718656020 | 9.21 | 0.08 | 0.88 | 9.18 | 9.24 | 9.09 | 2465 |
| 1718396820 | 9.13 | -0.03 | -0.33 | 9.13 | 9.17 | 9.1199999 | 812 |
| 1718310420 | 9.16 | 0.11 | 1.22 | 9.05 | 9.16 | 9.05 | 7312 |
| 1718224020 | 9.05 | 0.07 | 0.78 | 8.98 | 9.05 | 8.94 | 6796 |
| 1718137620 | 8.98 | 0.03 | 0.34 | 8.9499999 | 8.99 | 8.9 | 2298 |
| 1718051220 | 8.9499999 | -0.02 | -0.22 | 8.89 | 8.9499999 | 8.89 | 114 |
| 1717792020 | 8.97 | 0.15 | 1.70 | 8.8 | 8.97 | 8.77 | 8873 |
| 1717705620 | 8.82 | 0.07 | 0.80 | 8.75 | 8.84 | 8.75 | 4267 |
| 1717619220 | 8.75 | 0.04 | 0.46 | 8.73 | 8.7899999 | 8.71 | 1887 |
| 1717532820 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.61 | 6163 |
| 1717446420 | 8.71 | 0.01 | 0.11 | 8.7799999 | 8.8 | 8.55 | 2276 |
| 1717187220 | 8.6999999 | 0.19 | 2.23 | 8.55 | 8.6999999 | 8.5299999 | 1669 |
| 1717100820 | 8.51 | -0.01 | -0.12 | 8.5 | 8.55 | 8.5 | 1513 |
| 1717014420 | 8.52 | -0.08 | -0.93 | 8.59 | 8.6199999 | 8.52 | 2188 |
| 1716928020 | 8.6 | -0.13 | -1.49 | 8.75 | 8.75 | 8.5 | 9204 |
| 1716841560 | 8.73 | 0.06 | 0.69 | 8.66 | 8.73 | 8.65 | 7155 |
| 1716582420 | 8.67 | 0.06 | 0.70 | 8.6 | 8.67 | 8.58 | 1730 |
| 1716496020 | 8.61 | 0.08 | 0.94 | 8.69 | 8.69 | 8.59 | 918 |
| 1716409620 | 8.5299999 | -0.15 | -1.73 | 8.64 | 8.68 | 8.5299999 | 2235 |
| 1716323160 | 8.68 | 0.07 | 0.81 | 8.59 | 8.69 | 8.56 | 1780 |
| 1716236760 | 8.61 | 0.12 | 1.41 | 8.51 | 8.65 | 8.46 | 2494 |
| 1715977620 | 8.49 | 0.02 | 0.24 | 8.42 | 8.49 | 8.42 | 4827 |
| 1715891220 | 8.47 | 0.02 | 0.24 | 8.38 | 8.47 | 8.36 | 2819 |
| 1715804820 | 8.4499999 | 0.02 | 0.24 | 8.4499999 | 8.48 | 8.41 | 896 |
| 1715718420 | 8.43 | -0.04 | -0.47 | 8.52 | 8.52 | 8.3699999 | 445 |
| 1715631960 | 8.47 | 0.09 | 1.07 | 8.43 | 8.52 | 8.3699999 | 4535 |
| 1715372820 | 8.38 | -0.03 | -0.36 | 8.48 | 8.48 | 8.3699999 | 4005 |
| 1715286420 | 8.41 | 0.19 | 2.31 | 8.23 | 8.46 | 8.23 | 3802 |
| 1715200020 | 8.22 | 0.06 | 0.74 | 8.16 | 8.22 | 8.16 | 1033 |
| 1715113620 | 8.16 | -0.02 | -0.24 | 8.14 | 8.1999999 | 8.1199999 | 336 |
| 1715027220 | 8.18 | -0.01 | -0.12 | 8.18 | 8.19 | 8.13 | 6282 |
| 1714768020 | 8.19 | 0.05 | 0.61 | 8.1199999 | 8.19 | 8.1199999 | 1934 |
| 1714681560 | 8.14 | 0.1 | 1.24 | 8.09 | 8.14 | 8.06 | 338 |
| 1714508820 | 8.0399999 | -0.01 | -0.12 | 8.0399999 | 8.05 | 7.99 | 334 |
| 1714422420 | 8.05 | 0.04 | 0.50 | 8.06 | 8.14 | 7.99 | 4813 |
| 1714163220 | 8.01 | 0.06 | 0.75 | 8.06 | 8.06 | 7.99 | 1485 |
| 1714076820 | 7.95 | -0.08 | -1.00 | 7.99 | 8.01 | 7.93 | 1997 |
| 1713990420 | 8.0299999 | -0.01 | -0.12 | 8 | 8.0399999 | 7.96 | 3772 |
| 1713903960 | 8.0399999 | 0.04 | 0.50 | 8.02 | 8.0399999 | 7.92 | 450 |
| 1713817560 | 8 | 0.14 | 1.78 | 7.92 | 8 | 7.91 | 1578 |
| 1713558420 | 7.86 | -0.03 | -0.38 | 7.93 | 7.93 | 7.86 | 249 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
