TechnogymS.p.A. (TN2)
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 | -0.2449999 | -2.60499630627 | 9.4049999 | 9.4049999 | 9.02 | 86 | 9.04767442 | DE |
| 4 | -0.4949999 | -5.12687628303 | 9.6549999 | 9.795 | 9.02 | 206 | 9.56384205 | DE |
| 12 | -0.095 | -1.0264721772 | 9.255 | 9.795 | 9.02 | 385 | 9.4902536 | DE |
| 26 | -0.065 | -0.70460704607 | 9.225 | 9.795 | 8.42 | 499 | 9.39546758 | DE |
| 52 | 1.3 | 16.5394402036 | 7.86 | 9.795 | 6.86 | 575 | 8.73304097 | DE |
| 156 | 1.3 | 16.5394402036 | 7.86 | 9.795 | 6.86 | 575 | 8.73304097 | DE |
| 260 | 1.3 | 16.5394402036 | 7.86 | 9.795 | 6.86 | 575 | 8.73304097 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371160 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1722284760 | 9.02 | -0.09 | -0.99 | 9.1549999 | 9.1549999 | 9.02 | 280 |
| 1722025620 | 9.11 | -0.11 | -1.14 | 9.11 | 9.11 | 9.11 | 30 |
| 1721939160 | 9.215 | -0.19 | -2.02 | 9.215 | 9.215 | 9.215 | 33 |
| 1721852820 | 9.4049999 | -0.14 | -1.47 | 9.4049999 | 9.4049999 | 9.4049999 | 1 |
| 1721766420 | 9.545 | -0.01 | -0.05 | 9.545 | 9.545 | 9.545 | 2 |
| 1721677800 | 9.55 | -0.1 | -1.04 | 9.535 | 9.55 | 9.535 | 30 |
| 1721420820 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1721334420 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1721248020 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 50 |
| 1721161560 | 9.65 | -0.15 | -1.48 | 9.65 | 9.65 | 9.65 | 1 |
| 1721075160 | 9.795 | 0.14 | 1.40 | 9.795 | 9.795 | 9.795 | 6 |
| 1720815960 | 9.66 | 0 | 0.00 | 9.66 | 9.66 | 9.66 | 0 |
| 1720729560 | 9.66 | 0 | 0.00 | 9.66 | 9.66 | 9.66 | 0 |
| 1720643160 | 9.66 | 0 | 0.00 | 9.66 | 9.66 | 9.66 | 0 |
| 1720556760 | 9.66 | 0.01 | 0.05 | 9.71 | 9.71 | 9.66 | 1100 |
| 1720470420 | 9.6549999 | 0 | 0.00 | 9.6549999 | 9.6549999 | 9.6549999 | 0 |
| 1720211220 | 9.6549999 | 0.12 | 1.21 | 9.6549999 | 9.6549999 | 9.6549999 | 734 |
| 1720124820 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1720038420 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1719952020 | 9.5399999 | -0.2 | -2.00 | 9.6 | 9.6 | 9.5399999 | 46 |
| 1719865620 | 9.735 | 0.1 | 1.09 | 9.735 | 9.735 | 9.735 | 3 |
| 1719606420 | 9.63 | -0.03 | -0.31 | 9.72 | 9.72 | 9.63 | 1221 |
| 1719520020 | 9.66 | 0.1 | 1.05 | 9.57 | 9.6999999 | 9.57 | 1291 |
| 1719433620 | 9.56 | -0.01 | -0.10 | 9.56 | 9.56 | 9.56 | 80 |
| 1719347160 | 9.57 | -0.13 | -1.34 | 9.57 | 9.57 | 9.57 | 1 |
| 1719260820 | 9.6999999 | 0.31 | 3.30 | 9.605 | 9.6999999 | 9.605 | 3002 |
| 1719001560 | 9.39 | 0 | 0.00 | 9.39 | 9.39 | 9.39 | 0 |
| 1718915160 | 9.39 | -0.08 | -0.84 | 9.44 | 9.44 | 9.39 | 900 |
| 1718828820 | 9.47 | 0.03 | 0.26 | 9.435 | 9.56 | 9.435 | 680 |
| 1718742360 | 9.445 | 0.17 | 1.83 | 9.225 | 9.445 | 9.225 | 601 |
| 1718656020 | 9.275 | 0.15 | 1.59 | 9.225 | 9.335 | 9.225 | 2408 |
| 1718396820 | 9.13 | -0.09 | -0.98 | 9.24 | 9.24 | 9.13 | 670 |
| 1718310420 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1718224020 | 9.22 | -0.21 | -2.18 | 9.22 | 9.22 | 9.22 | 240 |
| 1718137620 | 9.425 | 0 | 0.00 | 9.425 | 9.425 | 9.425 | 0 |
| 1718051220 | 9.425 | 0 | 0.00 | 9.425 | 9.425 | 9.425 | 0 |
| 1717792020 | 9.425 | -0.05 | -0.48 | 9.425 | 9.425 | 9.425 | 100 |
| 1717705620 | 9.47 | 0.21 | 2.27 | 9.47 | 9.47 | 9.47 | 20 |
| 1717619220 | 9.26 | 0.11 | 1.15 | 9.26 | 9.26 | 9.26 | 160 |
| 1717532820 | 9.1549999 | -0.16 | -1.66 | 9.1649999 | 9.1649999 | 9.1549999 | 56 |
| 1717446420 | 9.31 | 0.07 | 0.76 | 9.31 | 9.31 | 9.31 | 3 |
| 1717187220 | 9.24 | 0.02 | 0.16 | 9.24 | 9.24 | 9.24 | 1 |
| 1717100820 | 9.225 | 0 | 0.00 | 9.225 | 9.225 | 9.225 | 0 |
| 1717014420 | 9.225 | 0.03 | 0.27 | 9.225 | 9.225 | 9.225 | 47 |
| 1716927960 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1716841560 | 9.1999999 | -0.07 | -0.76 | 9.1999999 | 9.1999999 | 9.1999999 | 11 |
| 1716582420 | 9.27 | 0 | 0.00 | 9.27 | 9.27 | 9.27 | 0 |
| 1716496020 | 9.27 | 0.01 | 0.16 | 9.275 | 9.33 | 9.27 | 113 |
| 1716409620 | 9.255 | -0.03 | -0.32 | 9.255 | 9.255 | 9.255 | 10 |
| 1716323160 | 9.285 | 0 | 0.00 | 9.285 | 9.285 | 9.285 | 0 |
| 1716236760 | 9.285 | -0.25 | -2.57 | 9.285 | 9.285 | 9.285 | 100 |
| 1715977620 | 9.5299999 | 0 | 0.00 | 9.5299999 | 9.5299999 | 9.5299999 | 0 |
| 1715891220 | 9.5299999 | -0.02 | -0.21 | 9.5299999 | 9.5299999 | 9.5299999 | 1 |
| 1715804820 | 9.55 | 0.2 | 2.08 | 9.5399999 | 9.55 | 9.5399999 | 111 |
| 1715718420 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1715632020 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1715372820 | 9.355 | 0.1 | 1.08 | 9.3699999 | 9.3699999 | 9.355 | 877 |
| 1715286420 | 9.255 | 0.12 | 1.26 | 9.255 | 9.255 | 9.255 | 2 |
| 1715200020 | 9.14 | 0 | 0.00 | 9.14 | 9.14 | 9.14 | 0 |
| 1715113620 | 9.14 | 0.18 | 2.01 | 9.205 | 9.205 | 9.14 | 57 |
| 1715027160 | 8.96 | 0 | 0.00 | 8.96 | 8.96 | 8.96 | 0 |
| 1714767960 | 8.96 | 0 | 0.00 | 8.96 | 8.96 | 8.96 | 0 |
| 1714681560 | 8.96 | 0.08 | 0.84 | 8.83 | 8.96 | 8.83 | 683 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
