Tick Trading Software AG (TBX0)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -1.65745856354 | 9.05 | 9.05 | 8.6 | 1640 | 8.79359912 | DE |
| 4 | -0.6 | -6.31578947368 | 9.5 | 9.8 | 8.6 | 829 | 8.95405395 | DE |
| 12 | -0.2 | -2.1978021978 | 9.1 | 11.8 | 8.6 | 834 | 9.29404187 | DE |
| 26 | 0.2000001 | 2.29885175056 | 8.6999999 | 11.8 | 8.4499999 | 918 | 9.12667635 | DE |
| 52 | 0.6 | 7.22891566265 | 8.3 | 11.8 | 7.9 | 971 | 8.81060203 | DE |
| 156 | 0.6 | 7.22891566265 | 8.3 | 11.8 | 7.9 | 971 | 8.81060203 | DE |
| 260 | 0.6 | 7.22891566265 | 8.3 | 11.8 | 7.9 | 971 | 8.81060203 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718828820 | 8.8 | 0 | 0.00 | 8.6 | 9 | 8.6 | 822 |
| 1718742360 | 8.8 | 0.05 | 0.57 | 8.6 | 8.8 | 8.6 | 2450 |
| 1718656020 | 8.75 | -0.1 | -1.13 | 8.75 | 8.75 | 8.6 | 3875 |
| 1718396820 | 8.85 | -0.15 | -1.67 | 9 | 9 | 8.85 | 465 |
| 1718310420 | 9 | 0 | 0.00 | 9.05 | 9.05 | 9 | 590 |
| 1718224020 | 9 | 0.1 | 1.12 | 9 | 9 | 9 | 466 |
| 1718137620 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1718051220 | 8.9 | -0.1 | -1.11 | 9 | 9 | 8.9 | 773 |
| 1717792020 | 9 | -0.4 | -4.26 | 9.1 | 9.1999999 | 9 | 765 |
| 1717705620 | 9.4 | 0.5 | 5.62 | 9.4 | 9.4 | 9.4 | 125 |
| 1717619220 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1717532820 | 8.9 | -0.65 | -6.81 | 8.9 | 8.9 | 8.9 | 450 |
| 1717446420 | 9.55 | -0.1 | -1.04 | 9.35 | 9.55 | 9.05 | 605 |
| 1717187220 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1717100820 | 9.65 | -0.15 | -1.53 | 9.8 | 9.8 | 9.65 | 106 |
| 1717014420 | 9.8 | 0.5 | 5.38 | 9.4 | 9.8 | 9.4 | 202 |
| 1716928020 | 9.3 | 0.3 | 3.33 | 9.3 | 9.3 | 9.3 | 50 |
| 1716841560 | 9 | -0.6 | -6.25 | 9.35 | 9.55 | 9 | 565 |
| 1716582420 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1716496020 | 9.6 | 0.25 | 2.67 | 9.5 | 9.6 | 9.3 | 962 |
| 1716409620 | 9.35 | -0.1 | -1.06 | 9.3 | 9.35 | 9.3 | 435 |
| 1716323160 | 9.4499999 | 0.55 | 6.18 | 9.4499999 | 9.4499999 | 9.4499999 | 50 |
| 1716236820 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1715977620 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1715891220 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1715804820 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 880 |
| 1715718420 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1715632020 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1715372820 | 8.9 | -0.1 | -1.11 | 9 | 9 | 8.9 | 259 |
| 1715286420 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1715200020 | 9 | -0.45 | -4.76 | 9.5 | 9.5 | 9 | 1765 |
| 1715113620 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1715027220 | 9.4499999 | 0.3 | 3.28 | 9.4499999 | 9.4499999 | 9.4 | 155 |
| 1714768020 | 9.15 | 0.05 | 0.55 | 9.15 | 9.15 | 9.15 | 250 |
| 1714681560 | 9.1 | -0.2 | -2.15 | 9.3 | 9.4 | 9.05 | 1607 |
| 1714508820 | 9.3 | 0.25 | 2.76 | 9.25 | 9.6 | 9.25 | 849 |
| 1714422420 | 9.05 | -0.2 | -2.16 | 9.25 | 9.25 | 9.05 | 550 |
| 1714163220 | 9.25 | -0.25 | -2.63 | 9.35 | 9.35 | 9.25 | 180 |
| 1714076820 | 9.5 | -0.3 | -3.06 | 9.55 | 9.55 | 9.5 | 380 |
| 1713990420 | 9.8 | -0.4 | -3.92 | 9.9 | 9.9 | 9.5 | 999 |
| 1713903960 | 10.199999 | 0.1 | 0.99 | 9.9 | 10.199999 | 9.9 | 110 |
| 1713817560 | 10.1 | 0.1 | 1.00 | 10.199999 | 10.199999 | 10.1 | 971 |
| 1713558420 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1713472020 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1713385620 | 10 | -0.2 | -1.96 | 10.1 | 10.1 | 10 | 500 |
| 1713299220 | 10.199999 | 0.3 | 3.03 | 10.199999 | 11.8 | 10.199999 | 3495 |
| 1713212820 | 9.9 | 0.2 | 2.06 | 9.65 | 9.9 | 9.65 | 2370 |
| 1712953620 | 9.6999999 | 0.4 | 4.30 | 9.5 | 9.6999999 | 9.5 | 222 |
| 1712867220 | 9.3 | 0 | 0.00 | 9.25 | 9.35 | 9.25 | 1642 |
| 1712780760 | 9.3 | 0.05 | 0.54 | 9.3 | 9.3 | 9.3 | 220 |
| 1712694360 | 9.25 | 0.35 | 3.93 | 8.9 | 9.25 | 8.9 | 2460 |
| 1712607960 | 8.9 | 0.05 | 0.56 | 8.9 | 8.9 | 8.9 | 26 |
| 1712348820 | 8.85 | -0.25 | -2.75 | 8.8 | 8.85 | 8.8 | 916 |
| 1712262360 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1712175960 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 408 |
| 1712089560 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 50 |
| 1711661220 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1711574820 | 9.1 | 0.25 | 2.82 | 9.1 | 9.1 | 9.1 | 30 |
| 1711488360 | 8.85 | -0.25 | -2.75 | 9 | 9 | 8.85 | 1090 |
| 1711401960 | 9.1 | 0.15 | 1.68 | 9 | 9.1 | 9 | 3225 |
| 1711142760 | 8.9499999 | -0.15 | -1.65 | 8.9499999 | 8.9499999 | 8.9499999 | 130 |
| 1711056360 | 9.1 | -0.05 | -0.55 | 9 | 9.1 | 8.85 | 1216 |
| 1710969960 | 9.15 | 0.25 | 2.81 | 8.9 | 9.15 | 8.9 | 174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
