Tonies SE (TNIE)
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 | 0.52 | 7.55813953488 | 6.88 | 7.82 | 6.8 | 41361 | 7.48225622 | DE |
| 4 | 1.02 | 15.987460815 | 6.38 | 7.82 | 6.14 | 17436 | 7.12545896 | DE |
| 12 | 1.6 | 27.5862068966 | 5.8 | 7.82 | 5.64 | 10055 | 6.79210384 | DE |
| 26 | 2.1 | 39.6226415094 | 5.3 | 7.82 | 4.8899999 | 13585 | 6.48655733 | DE |
| 52 | 2.65 | 55.7894736842 | 4.75 | 7.82 | 4.5599999 | 12777 | 5.78582095 | DE |
| 156 | -6.6 | -47.1428571429 | 14 | 14.2 | 3.48 | 28163 | 6.16006729 | DE |
| 260 | -6.6 | -47.1428571429 | 14 | 14.2 | 3.48 | 28163 | 6.16006729 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 7.46 | -0.28 | -3.62 | 7.74 | 7.82 | 7.32 | 29594 |
| 1729196760 | 7.74 | 0.36 | 4.88 | 7.42 | 7.78 | 7.26 | 41351 |
| 1729110360 | 7.38 | -0.14 | -1.86 | 7.48 | 7.48 | 7.16 | 25714 |
| 1729023960 | 7.52 | 0.06 | 0.80 | 7.46 | 7.52 | 7.22 | 64426 |
| 1728937620 | 7.46 | 0.48 | 6.88 | 7 | 7.46 | 6.96 | 57015 |
| 1728678360 | 6.98 | 0.1 | 1.45 | 6.88 | 7 | 6.8 | 18300 |
| 1728591960 | 6.88 | 0.02 | 0.29 | 6.96 | 6.98 | 6.7 | 11199 |
| 1728505560 | 6.86 | 0.14 | 2.08 | 6.88 | 6.96 | 6.7 | 14607 |
| 1728419160 | 6.72 | 0.12 | 1.82 | 6.7 | 6.84 | 6.64 | 7937 |
| 1728332760 | 6.6 | -0.12 | -1.79 | 6.78 | 6.86 | 6.58 | 17847 |
| 1728073560 | 6.72 | 0.34 | 5.33 | 6.58 | 6.8 | 6.46 | 9298 |
| 1727987220 | 6.38 | -0.06 | -0.93 | 6.44 | 6.46 | 6.38 | 700 |
| 1727900820 | 6.44 | -0.04 | -0.62 | 6.48 | 6.5599999 | 6.42 | 2273 |
| 1727814420 | 6.48 | -0.04 | -0.61 | 6.48 | 6.64 | 6.38 | 2456 |
| 1727728020 | 6.5199999 | -0.1 | -1.51 | 6.42 | 6.62 | 6.42 | 1241 |
| 1727468760 | 6.62 | -0.26 | -3.78 | 6.88 | 6.96 | 6.5199999 | 12852 |
| 1727382360 | 6.88 | 0.4 | 6.17 | 6.48 | 6.94 | 6.48 | 13700 |
| 1727295960 | 6.48 | 0.14 | 2.21 | 6.36 | 6.48 | 6.28 | 8410 |
| 1727209560 | 6.34 | 0.04 | 0.63 | 6.28 | 6.34 | 6.24 | 8406 |
| 1727123160 | 6.3 | -0.12 | -1.87 | 6.48 | 6.48 | 6.14 | 21891 |
| 1726864020 | 6.42 | 0.14 | 2.23 | 6.38 | 6.48 | 6.24 | 9099 |
| 1726777560 | 6.28 | 0.14 | 2.28 | 6.16 | 6.38 | 6.1 | 9035 |
| 1726691220 | 6.14 | 0.06 | 0.99 | 6.1 | 6.28 | 6.1 | 2555 |
| 1726604760 | 6.08 | -0.04 | -0.65 | 6.24 | 6.24 | 6.0199999 | 6764 |
| 1726518420 | 6.12 | 0.02 | 0.33 | 6.3 | 6.3 | 6.1 | 1592 |
| 1726259160 | 6.1 | 0 | 0.00 | 6.3 | 6.38 | 6.1 | 4225 |
| 1726172760 | 6.1 | -0.08 | -1.29 | 6.14 | 6.3 | 6.1 | 3540 |
| 1726086360 | 6.18 | 0.12 | 1.98 | 6.26 | 6.26 | 6.12 | 9648 |
| 1725999960 | 6.0599999 | -0.08 | -1.30 | 6.18 | 6.18 | 6.0599999 | 2242 |
| 1725913620 | 6.14 | 0 | 0.00 | 6.16 | 6.2 | 6.04 | 5232 |
| 1725654360 | 6.14 | 0.14 | 2.33 | 6.18 | 6.18 | 6.04 | 1515 |
| 1725567960 | 6 | -0.12 | -1.96 | 6.14 | 6.2 | 6 | 6074 |
| 1725481560 | 6.12 | -0.16 | -2.55 | 6.12 | 6.18 | 6 | 7954 |
| 1725395160 | 6.28 | -0.16 | -2.48 | 6.5 | 6.5 | 6.2 | 7459 |
| 1725308760 | 6.44 | 0.12 | 1.90 | 6.4 | 6.44 | 6.32 | 2344 |
| 1725049560 | 6.32 | -0.1 | -1.56 | 6.42 | 6.42 | 6.26 | 1866 |
| 1724963160 | 6.42 | 0 | 0.00 | 6.3 | 6.42 | 6.28 | 3761 |
| 1724876760 | 6.42 | -0.16 | -2.43 | 6.54 | 6.54 | 6.28 | 10386 |
| 1724790420 | 6.58 | -0.16 | -2.37 | 6.76 | 6.76 | 6.48 | 8441 |
| 1724704020 | 6.74 | -0.08 | -1.17 | 6.82 | 6.82 | 6.72 | 8321 |
| 1724444820 | 6.82 | 0.14 | 2.10 | 6.82 | 6.82 | 6.64 | 4969 |
| 1724358420 | 6.68 | -0.22 | -3.19 | 6.88 | 6.92 | 6.54 | 34587 |
| 1724271960 | 6.9 | 0.5 | 7.81 | 6.4 | 6.92 | 6.3 | 4810 |
| 1724185560 | 6.4 | 0.08 | 1.27 | 6.14 | 6.4 | 6.14 | 2245 |
| 1724099220 | 6.32 | -0.3 | -4.53 | 6.46 | 6.5199999 | 6.16 | 7783 |
| 1723840020 | 6.62 | 0.18 | 2.80 | 6.54 | 6.62 | 6.42 | 5336 |
| 1723753620 | 6.44 | -0.1 | -1.53 | 6.54 | 6.6 | 6.42 | 3900 |
| 1723667160 | 6.54 | 0.06 | 0.93 | 6.4 | 6.74 | 6.4 | 8425 |
| 1723580760 | 6.48 | 0 | 0.00 | 6.54 | 6.7 | 6.4 | 6641 |
| 1723494360 | 6.48 | 0.18 | 2.86 | 6.3 | 6.48 | 6.3 | 1504 |
| 1723235220 | 6.3 | -0.1 | -1.56 | 6.2 | 6.5199999 | 6.2 | 23708 |
| 1723148820 | 6.4 | 0.46 | 7.74 | 6.0199999 | 6.4 | 6.0199999 | 3139 |
| 1723062360 | 5.94 | 0.04 | 0.68 | 5.94 | 6.04 | 5.9 | 6994 |
| 1722975960 | 5.9 | -0.08 | -1.34 | 5.78 | 5.96 | 5.64 | 5907 |
| 1722889620 | 5.98 | -0.06 | -0.99 | 5.94 | 6.08 | 5.78 | 12395 |
| 1722630360 | 6.04 | 0.12 | 2.03 | 6.12 | 6.12 | 5.92 | 4100 |
| 1722544020 | 5.92 | -0.22 | -3.58 | 5.94 | 6.12 | 5.92 | 5189 |
| 1722457560 | 6.14 | 0.06 | 0.99 | 6.0199999 | 6.14 | 6.0199999 | 1664 |
| 1722371220 | 6.08 | -0.12 | -1.94 | 6.2 | 6.2 | 6 | 1372 |
| 1722284760 | 6.2 | 0.16 | 2.65 | 6.04 | 6.2 | 6 | 1584 |
| 1722025620 | 6.04 | 0.1 | 1.68 | 5.8 | 6.24 | 5.8 | 5375 |
| 1721939160 | 5.94 | -0.44 | -6.90 | 6.24 | 6.38 | 5.8 | 27356 |
| 1721852820 | 6.38 | 0.02 | 0.31 | 6.4 | 6.4 | 6.18 | 16788 |
| 1721766420 | 6.36 | -0.26 | -3.93 | 6.66 | 6.66 | 6.36 | 4537 |
| 1721679960 | 6.62 | 0.16 | 2.48 | 6.46 | 6.62 | 6.22 | 16693 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
