Thermfischer DRN (TMOS34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.0749512816669 | 66.71 | 68.95 | 65.84 | 5516 | 67.99470486 | DR |
| 4 | -2.19 | -3.1762146483 | 68.95 | 71.96 | 65.65 | 4788 | 67.38899496 | DR |
| 12 | -0.74 | -1.0962962963 | 67.5 | 75.93 | 65.65 | 7116 | 71.05011011 | DR |
| 26 | 6.1 | 10.0560501154 | 60.66 | 75.93 | 59.41 | 8752 | 68.11645588 | DR |
| 52 | 19.66 | 41.7409766454 | 47.1 | 75.93 | 45.19 | 9479 | 62.1986151 | DR |
| 156 | -4.84 | -6.75977653631 | 71.6 | 79.17 | 43.97 | 10228 | 59.39907547 | DR |
| 260 | -238.24 | -78.1114754098 | 305 | 663.01 | 43.97 | 8844 | 67.2106706 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731101400 | 66.76 | 0.9 | 1.37 | 66.36 | 66.849999 | 66.36 | 210 |
| 1731014940 | 65.86 | -0.22 | -0.33 | 66.18 | 66.18 | 65.84 | 39 |
| 1730928600 | 66.08 | -0.87 | -1.30 | 68.74 | 68.95 | 65.97 | 382 |
| 1730842200 | 66.95 | 0.16 | 0.24 | 67.46 | 67.46 | 66.92 | 200 |
| 1730755800 | 66.79 | -1.25 | -1.84 | 68.04 | 68.04 | 66.36 | 158 |
| 1730496600 | 68.04 | 2.1 | 3.18 | 66.709999 | 68.18 | 66.01 | 26801 |
| 1730410200 | 65.94 | 0 | 0.00 | 66.15 | 66.56 | 65.739999 | 9335 |
| 1730323800 | 65.94 | 0.09 | 0.14 | 65.739999 | 66.78 | 65.739999 | 625 |
| 1730237340 | 65.849999 | 0.13 | 0.20 | 66.379999 | 66.379999 | 65.65 | 13306 |
| 1730151000 | 65.72 | -0.49 | -0.74 | 65.849999 | 66.36 | 65.66 | 126 |
| 1729891800 | 66.209999 | -2.73 | -3.96 | 66.01 | 66.48 | 65.73 | 20147 |
| 1729805400 | 68.94 | 0.69 | 1.01 | 68.46 | 68.94 | 66.29 | 369 |
| 1729719000 | 68.25 | -1.74 | -2.49 | 69.99 | 69.99 | 67.5 | 11439 |
| 1729632600 | 69.99 | -0.71 | -1.00 | 70.7 | 70.7 | 69.34 | 546 |
| 1729546140 | 70.7 | -0.56 | -0.79 | 71.12 | 71.47 | 70.21 | 437 |
| 1729287000 | 71.26 | 0.51 | 0.72 | 70.94 | 71.36 | 70.24 | 269 |
| 1729200540 | 70.75 | 1.06 | 1.52 | 71.61 | 71.96 | 70.62 | 746 |
| 1729114140 | 69.69 | -1.64 | -2.30 | 71.4 | 71.96 | 69.43 | 10208 |
| 1729027740 | 71.33 | 0.56 | 0.79 | 71.6 | 71.95 | 71.05 | 103 |
| 1728941340 | 70.77 | 2.72 | 4.00 | 69.8 | 70.77 | 69.58 | 399 |
| 1728682200 | 68.05 | -0.9 | -1.31 | 68.95 | 70.91 | 68.05 | 132 |
| 1728595740 | 68.95 | -0.68 | -0.98 | 69.51 | 69.54 | 68.73 | 258 |
| 1728509400 | 69.63 | 0.82 | 1.19 | 68.81 | 70 | 68.67 | 247 |
| 1728422940 | 68.81 | 0.77 | 1.13 | 68.7 | 69.15 | 68.46 | 107 |
| 1728336600 | 68.04 | -0.28 | -0.41 | 68.25 | 68.46 | 67.61 | 981 |
| 1728077400 | 68.32 | -0.07 | -0.10 | 68.45 | 68.57 | 67.93 | 572 |
| 1727991000 | 68.39 | -0.66 | -0.96 | 68.74 | 69.44 | 68.39 | 273 |
| 1727904540 | 69.05 | -0.6 | -0.86 | 69.4 | 69.59 | 68.01 | 202 |
| 1727818200 | 69.65 | -0.42 | -0.60 | 70.07 | 70.63 | 68.9 | 1528 |
| 1727731800 | 70.07 | 0.56 | 0.81 | 69.86 | 70.14 | 69.23 | 1251 |
| 1727472600 | 69.51 | -0.35 | -0.50 | 70.69 | 70.69 | 69.51 | 59 |
| 1727386140 | 69.86 | 1.54 | 2.25 | 69.65 | 70.21 | 69.6 | 724 |
| 1727299740 | 68.32 | -1.13 | -1.63 | 69.58 | 69.58 | 68.17 | 9950 |
| 1727213400 | 69.45 | -0.82 | -1.17 | 69.11 | 70 | 69.1 | 337 |
| 1727127000 | 70.27 | -0.49 | -0.69 | 71.33 | 71.33 | 70.07 | 200 |
| 1726867800 | 70.76 | 0.78 | 1.11 | 70.28 | 70.76 | 69.54 | 419 |
| 1726781400 | 69.98 | 0.67 | 0.97 | 69.93 | 70.63 | 69.28 | 5271 |
| 1726695000 | 69.31 | -0.32 | -0.46 | 69.61 | 69.65 | 68.73 | 426 |
| 1726608600 | 69.63 | -0.84 | -1.19 | 70.49 | 70.77 | 69.37 | 209 |
| 1726522200 | 70.47 | -0.51 | -0.72 | 71.33 | 71.33 | 69.73 | 30189 |
| 1726263000 | 70.98 | -4.95 | -6.52 | 71.6 | 71.68 | 70.48 | 601 |
| 1726176540 | 75.93 | 2.92 | 4.00 | 72.98 | 75.93 | 71.5 | 3874 |
| 1726090140 | 73.01 | -0.19 | -0.26 | 74.13 | 74.13 | 72.24 | 68 |
| 1726003740 | 73.2 | 1.17 | 1.62 | 72.75 | 73.76 | 72.1 | 294 |
| 1725917400 | 72.03 | 0.7 | 0.98 | 71.01 | 72.65 | 71.01 | 142 |
| 1725658200 | 71.33 | 0.56 | 0.79 | 71.46 | 71.95 | 70.89 | 1952 |
| 1725571800 | 70.77 | -0.88 | -1.23 | 70.79 | 71.09 | 70 | 3316 |
| 1725485400 | 71.65 | 0.6 | 0.84 | 70.98 | 71.67 | 70.98 | 238 |
| 1725399000 | 71.05 | -1.68 | -2.31 | 73.46 | 73.46 | 71.05 | 2625 |
| 1725312600 | 72.73 | 0.07 | 0.10 | 72.66 | 72.86 | 70 | 523 |
| 1725053400 | 72.66 | 0.73 | 1.01 | 72.38 | 72.66 | 71.09 | 250699 |
| 1724967000 | 71.93 | 1.26 | 1.78 | 71.6 | 72.52 | 71.6 | 397 |
| 1724880600 | 70.67 | 1.07 | 1.54 | 71.05 | 71.11 | 70.35 | 8859 |
| 1724794140 | 69.6 | 0.32 | 0.46 | 68.88 | 69.79 | 68.81 | 2499 |
| 1724707740 | 69.28 | 0.33 | 0.48 | 69.16 | 69.65 | 68.9 | 250 |
| 1724448600 | 68.95 | -1.26 | -1.79 | 69.98 | 69.98 | 68.6 | 126 |
| 1724362140 | 70.21 | 0.51 | 0.73 | 71.26 | 71.26 | 69.79 | 439 |
| 1724275740 | 69.7 | 0.13 | 0.19 | 70.39 | 70.47 | 69.47 | 212 |
| 1724189340 | 69.57 | 1.18 | 1.73 | 69.23 | 69.73 | 69.18 | 27 |
| 1724102940 | 68.39 | -0.58 | -0.84 | 69.66 | 69.66 | 68.35 | 612 |
| 1723843800 | 68.97 | 0.09 | 0.13 | 67.5 | 69.04 | 67.5 | 216 |
| 1723757340 | 68.88 | 0.56 | 0.82 | 69.51 | 69.51 | 68.26 | 542 |
| 1723671000 | 68.32 | -0.18 | -0.26 | 68.18 | 68.46 | 67.54 | 59 |
| 1723584600 | 68.5 | 0.12 | 0.18 | 68.12 | 69.28 | 68.12 | 212 |
| 1723498200 | 68.38 | -0.15 | -0.22 | 68.32 | 68.49 | 67.48 | 233 |
| 1723239000 | 68.53 | -1.06 | -1.52 | 70.29 | 70.29 | 68.09 | 410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
