TietoEVRY Corporation (TTEB)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -5.0052687039 | 18.98 | 19.079999 | 17.39 | 1533 | 18.6210855 | DE |
| 4 | 0.200001 | 1.12171066302 | 17.829999 | 19.079999 | 17.39 | 816 | 18.50287938 | DE |
| 12 | 1.130001 | 6.68639684535 | 16.899999 | 19.079999 | 16.48 | 766 | 17.84449425 | DE |
| 26 | -0.82 | -4.35013262599 | 18.85 | 19.45 | 16.48 | 538 | 17.76256173 | DE |
| 52 | -4.01 | -18.1941923775 | 22.04 | 22.26 | 16.48 | 467 | 18.09050432 | DE |
| 156 | -4.79 | -20.9903593339 | 22.82 | 22.88 | 16.48 | 412 | 18.6603924 | DE |
| 260 | -4.79 | -20.9903593339 | 22.82 | 22.88 | 16.48 | 412 | 18.6603924 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 18.78 | 0 | 0.00 | 18.78 | 18.78 | 18.78 | 0 |
| 1739914020 | 18.78 | 0.34 | 1.84 | 18.59 | 18.78 | 18.59 | 101 |
| 1739827620 | 18.44 | 0.18 | 0.99 | 18.1 | 18.44 | 18.1 | 21 |
| 1739568420 | 18.26 | -0.82 | -4.30 | 19.01 | 19.02 | 17.39 | 3379 |
| 1739482020 | 19.079999 | 0.4 | 2.14 | 18.98 | 19.079999 | 18.98 | 2632 |
| 1739395620 | 18.68 | 0.12 | 0.65 | 18.75 | 18.809999 | 18.68 | 839 |
| 1739309220 | 18.559999 | -0.04 | -0.22 | 18.55 | 18.559999 | 18.55 | 2000 |
| 1739222820 | 18.6 | -0.08 | -0.43 | 18.61 | 18.61 | 18.6 | 1320 |
| 1738963620 | 18.68 | 0.09 | 0.48 | 18.68 | 18.68 | 18.68 | 2 |
| 1738877220 | 18.59 | 0.22 | 1.20 | 18.59 | 18.59 | 18.59 | 500 |
| 1738790820 | 18.37 | 0 | 0.00 | 18.37 | 18.37 | 18.37 | 0 |
| 1738704420 | 18.37 | 0.14 | 0.77 | 18.309999 | 18.37 | 18.309999 | 56 |
| 1738618020 | 18.23 | -0.37 | -1.99 | 18.37 | 18.37 | 18.23 | 328 |
| 1738358820 | 18.6 | 0.1 | 0.54 | 18.6 | 18.6 | 18.6 | 50 |
| 1738272420 | 18.5 | 0.03 | 0.16 | 18.5 | 18.5 | 18.5 | 59 |
| 1738186020 | 18.47 | 0.2 | 1.09 | 18.57 | 18.57 | 18.42 | 1240 |
| 1738099620 | 18.27 | 0.22 | 1.22 | 18.27 | 18.27 | 18.27 | 647 |
| 1738013220 | 18.05 | 0.11 | 0.61 | 18 | 18.05 | 18 | 114 |
| 1737754020 | 17.94 | 0.11 | 0.62 | 17.97 | 18.07 | 17.94 | 1031 |
| 1737667620 | 17.829999 | 0.09 | 0.51 | 17.829999 | 17.829999 | 17.649999 | 363 |
| 1737581220 | 17.739999 | 0.27 | 1.55 | 17.809999 | 17.809999 | 17.739999 | 1650 |
| 1737494820 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
| 1737408420 | 17.47 | 0.08 | 0.46 | 17.35 | 17.47 | 17.35 | 691 |
| 1737149220 | 17.39 | 0.07 | 0.40 | 17.37 | 17.39 | 17.309999 | 779 |
| 1737062820 | 17.32 | 0.06 | 0.35 | 17.25 | 17.32 | 17.25 | 5744 |
| 1736976420 | 17.26 | 0.14 | 0.82 | 17.329999 | 17.329999 | 17.26 | 1761 |
| 1736890020 | 17.12 | -0.38 | -2.17 | 17.18 | 17.18 | 17.12 | 325 |
| 1736803620 | 17.5 | -0.23 | -1.30 | 17.63 | 17.63 | 17.5 | 146 |
| 1736544420 | 17.73 | 0 | 0.00 | 17.78 | 17.78 | 17.73 | 346 |
| 1736458020 | 17.73 | 0.14 | 0.80 | 17.79 | 17.79 | 17.68 | 785 |
| 1736371620 | 17.59 | -0.27 | -1.51 | 17.76 | 17.76 | 17.59 | 400 |
| 1736285220 | 17.86 | 0.11 | 0.62 | 17.78 | 17.86 | 17.78 | 1417 |
| 1736198820 | 17.75 | 0.28 | 1.60 | 17.579999 | 17.91 | 17.579999 | 1644 |
| 1735939620 | 17.47 | 0.16 | 0.92 | 17.53 | 17.53 | 17.38 | 361 |
| 1735853220 | 17.309999 | 0.21 | 1.23 | 17.309999 | 17.309999 | 17.28 | 422 |
| 1735594020 | 17.1 | -0.04 | -0.23 | 17.1 | 17.1 | 17.1 | 212 |
| 1735334820 | 17.14 | 0.51 | 3.07 | 17 | 17.14 | 17 | 387 |
| 1734989220 | 16.629999 | 0.09 | 0.54 | 16.649999 | 16.649999 | 16.629999 | 151 |
| 1734730020 | 16.54 | -0.1 | -0.60 | 16.48 | 16.54 | 16.48 | 119 |
| 1734643620 | 16.64 | -0.14 | -0.83 | 16.579999 | 16.64 | 16.579999 | 66 |
| 1734557220 | 16.78 | 0.01 | 0.06 | 16.93 | 16.93 | 16.78 | 440 |
| 1734470820 | 16.77 | -0.03 | -0.18 | 16.79 | 16.79 | 16.75 | 349 |
| 1734384420 | 16.8 | -0.6 | -3.45 | 17.22 | 17.22 | 16.8 | 352 |
| 1734125220 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1734038820 | 17.399999 | -0.15 | -0.85 | 17.43 | 17.43 | 17.399999 | 288 |
| 1733952420 | 17.55 | 0.06 | 0.34 | 17.55 | 17.55 | 17.55 | 300 |
| 1733866020 | 17.489999 | 0 | 0.00 | 17.489999 | 17.489999 | 17.489999 | 0 |
| 1733779620 | 17.489999 | 0 | 0.00 | 17.489999 | 17.489999 | 17.489999 | 0 |
| 1733520420 | 17.489999 | 0.35 | 2.04 | 17.489999 | 17.62 | 17.489999 | 355 |
| 1733434020 | 17.14 | 0 | 0.00 | 17.14 | 17.14 | 17.14 | 0 |
| 1733347620 | 17.14 | 0.11 | 0.65 | 17.02 | 17.14 | 17.02 | 450 |
| 1733261220 | 17.03 | 0 | 0.00 | 17.07 | 17.079999 | 17.03 | 783 |
| 1733174820 | 17.03 | 0.13 | 0.77 | 17 | 17.05 | 16.94 | 566 |
| 1732915620 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1732829220 | 16.899999 | 0.01 | 0.06 | 16.899999 | 16.899999 | 16.899999 | 11 |
| 1732742820 | 16.89 | 0 | 0.00 | 16.89 | 16.89 | 16.89 | 0 |
| 1732656420 | 16.89 | 0 | 0.00 | 16.89 | 16.89 | 16.89 | 0 |
| 1732570020 | 16.89 | 0.11 | 0.66 | 16.86 | 16.89 | 16.86 | 151 |
| 1732310820 | 16.78 | 0.24 | 1.45 | 16.78 | 16.78 | 16.78 | 100 |
| 1732224420 | 16.54 | -0.08 | -0.48 | 16.52 | 16.54 | 16.5 | 141 |
| 1732138020 | 16.62 | -0.14 | -0.84 | 16.6 | 16.62 | 16.6 | 60 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
