Tick Trading Software AG (TBX0)
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 | -0.35 | -4.06976744186 | 8.6 | 8.6 | 8 | 1106 | 8.08517179 | DE |
| 4 | 0.15 | 1.85185185185 | 8.1 | 8.75 | 7.9 | 770 | 8.24250185 | DE |
| 12 | 0.25 | 3.125 | 8 | 8.9499999 | 7.5 | 1032 | 8.23964509 | DE |
| 26 | -0.35 | -4.06976744186 | 8.6 | 8.9499999 | 7.5 | 923 | 8.30851928 | DE |
| 52 | -1.25 | -13.1578947368 | 9.5 | 11.8 | 7.5 | 898 | 8.68559748 | DE |
| 156 | -0.05 | -0.602409638554 | 8.3 | 11.8 | 7.5 | 926 | 8.62267341 | DE |
| 260 | -0.05 | -0.602409638554 | 8.3 | 11.8 | 7.5 | 926 | 8.62267341 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 8.35 | 0.35 | 4.38 | 8.3 | 8.35 | 8.3 | 151 |
| 1737667620 | 8 | -0.25 | -3.03 | 8.1999999 | 8.4 | 8 | 2322 |
| 1737581220 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1737494820 | 8.25 | -0.35 | -4.07 | 8.25 | 8.25 | 8.25 | 900 |
| 1737408420 | 8.6 | 0.05 | 0.58 | 8.6 | 8.6 | 8.25 | 96 |
| 1737149220 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1737062820 | 8.55 | -0.05 | -0.58 | 8 | 8.55 | 8 | 43 |
| 1736976420 | 8.6 | 0.6 | 7.50 | 8 | 8.6 | 8 | 247 |
| 1736890020 | 8 | -0.65 | -7.51 | 8 | 8.6 | 8 | 1685 |
| 1736803620 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1736544420 | 8.65 | 0.35 | 4.22 | 8.3 | 8.65 | 8.25 | 1856 |
| 1736458020 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1736371620 | 8.3 | -0.15 | -1.78 | 8.3 | 8.3 | 8.3 | 114 |
| 1736285220 | 8.4499999 | -0.25 | -2.87 | 8.5 | 8.5 | 8.4 | 581 |
| 1736198820 | 8.6999999 | 0.4 | 4.82 | 8.6999999 | 8.6999999 | 8.6999999 | 10 |
| 1735939620 | 8.3 | -0.05 | -0.60 | 8.3 | 8.75 | 8.3 | 550 |
| 1735853220 | 8.35 | 0.25 | 3.09 | 8 | 8.55 | 7.9 | 990 |
| 1735594020 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8 | 1242 |
| 1735334820 | 8.1 | 0.1 | 1.25 | 8.1 | 8.1 | 8.1 | 140 |
| 1734989220 | 8 | 0 | 0.00 | 8 | 8 | 8 | 100 |
| 1734730020 | 8 | 0 | 0.00 | 8 | 8 | 8 | 1500 |
| 1734643620 | 8 | -0.05 | -0.62 | 8 | 8 | 8 | 155 |
| 1734557220 | 8.05 | 0 | 0.00 | 8 | 8.05 | 8 | 185 |
| 1734470820 | 8.05 | 0 | 0.00 | 8.35 | 8.35 | 8.05 | 502 |
| 1734384420 | 8.05 | -0.4 | -4.73 | 8.55 | 8.55 | 7.95 | 6690 |
| 1734125220 | 8.4499999 | 0.2 | 2.42 | 8.25 | 8.4499999 | 7.8 | 6445 |
| 1734038820 | 8.25 | -0.3 | -3.51 | 8.4499999 | 8.6 | 8.25 | 3619 |
| 1733952420 | 8.55 | 0.1 | 1.18 | 8.55 | 8.55 | 8.55 | 2 |
| 1733866020 | 8.4499999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.4499999 | 26 |
| 1733779620 | 8.4499999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.4499999 | 79 |
| 1733520420 | 8.4499999 | -0.05 | -0.59 | 8.4499999 | 8.4499999 | 8.4499999 | 1 |
| 1733434020 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733347620 | 8.5 | 0.25 | 3.03 | 8.5 | 8.5 | 8.5 | 100 |
| 1733261220 | 8.25 | -0.6 | -6.78 | 8.85 | 8.9 | 8.25 | 528 |
| 1733174820 | 8.85 | 0.6 | 7.27 | 8.9 | 8.9 | 8.5 | 204 |
| 1732915620 | 8.25 | -0.2 | -2.37 | 8.5 | 8.6 | 8.25 | 4270 |
| 1732829220 | 8.4499999 | -0.5 | -5.59 | 8.6999999 | 8.6999999 | 8.4499999 | 358 |
| 1732742820 | 8.9499999 | 0.65 | 7.83 | 8.3 | 8.9499999 | 8.3 | 512 |
| 1732656420 | 8.3 | -0.2 | -2.35 | 8.35 | 8.4 | 8.3 | 1211 |
| 1732570020 | 8.5 | 0.3 | 3.66 | 8.25 | 8.55 | 8.25 | 2451 |
| 1732310820 | 8.1999999 | 0.15 | 1.86 | 8.4499999 | 8.4499999 | 8.1999999 | 620 |
| 1732224420 | 8.05 | -0.7 | -8.00 | 8.6 | 8.6999999 | 8.05 | 428 |
| 1732138020 | 8.75 | 0.1 | 1.16 | 8.75 | 8.75 | 8.75 | 150 |
| 1732051620 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 2 |
| 1731965220 | 8.65 | 0.25 | 2.98 | 8.65 | 8.65 | 8.65 | 164 |
| 1731705960 | 8.4 | 0.7 | 9.09 | 7.6 | 8.9 | 7.6 | 4397 |
| 1731619560 | 7.7 | -0.3 | -3.75 | 7.65 | 7.7 | 7.65 | 1373 |
| 1731533160 | 8 | 0.2 | 2.56 | 7.75 | 8 | 7.75 | 400 |
| 1731446820 | 7.8 | -0.15 | -1.89 | 7.85 | 7.85 | 7.5 | 1361 |
| 1731360420 | 7.95 | -0.2 | -2.45 | 8.05 | 8.05 | 7.95 | 600 |
| 1731101160 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1731014760 | 8.15 | -0.05 | -0.61 | 8.1999999 | 8.1999999 | 8.15 | 263 |
| 1730928360 | 8.1999999 | 0.2 | 2.50 | 8 | 8.1999999 | 8 | 178 |
| 1730841960 | 8 | -0.05 | -0.62 | 8 | 8 | 8 | 30 |
| 1730755560 | 8.05 | -0.15 | -1.83 | 8.05 | 8.05 | 8.05 | 270 |
| 1730496360 | 8.1999999 | 0.15 | 1.86 | 8 | 8.1999999 | 7.95 | 601 |
| 1730409960 | 8.05 | -0.2 | -2.42 | 8.05 | 8.05 | 8.05 | 662 |
| 1730323560 | 8.25 | -0.15 | -1.79 | 8.25 | 8.25 | 8.25 | 142 |
| 1730237160 | 8.4 | -0.05 | -0.59 | 8.4 | 8.4 | 8.4 | 240 |
| 1730150760 | 8.4499999 | -0.3 | -3.43 | 8.4499999 | 8.5 | 8.25 | 280 |
| 1729888020 | 8.75 | 0.5 | 6.06 | 8.1 | 8.75 | 8.1 | 34 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
