3x Long Tsm (TS3E)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 3.79955 | -0 | -0.03 | 3.6499 | 4.10395 | 3.55635 | 9477 |
| 1721406600 | 3.8006 | 0 | 0.10 | 3.9972 | 4.19465 | 3.71765 | 13036 |
| 1721320200 | 3.79695 | -0.71 | -15.81 | 4.5549 | 4.7768499 | 3.76955 | 88478 |
| 1721233800 | 4.5099 | -1.01 | -18.31 | 4.9845 | 5.0358 | 4.1893 | 37414 |
| 1721147400 | 5.52085 | -0.04 | -0.70 | 5.695 | 5.775 | 5.3665 | 2384 |
| 1721061000 | 5.55975 | -0.08 | -1.41 | 5.7 | 5.80645 | 5.50275 | 2875 |
| 1720801800 | 5.639 | 0.36 | 6.87 | 5.255 | 5.78825 | 5.1541499 | 1913 |
| 1720715400 | 5.2766 | -0.57 | -9.70 | 6.2042 | 6.25485 | 5.22835 | 10810 |
| 1720629000 | 5.84345 | 0.58 | 11.02 | 5.8211 | 5.9903 | 5.6346 | 2835 |
| 1720542600 | 5.2636 | -0.51 | -8.86 | 5.6865 | 5.7417999 | 5.26355 | 2399 |
| 1720456200 | 5.77535 | 0.42 | 7.83 | 5.9250999 | 6.202 | 5.72745 | 2316 |
| 1720197000 | 5.35595 | -0.02 | -0.45 | 5.4573 | 5.5382 | 5.07855 | 1243 |
| 1720110600 | 5.3804 | 0.25 | 4.86 | 5.2746 | 5.53925 | 5.2746 | 2917 |
| 1720024200 | 5.13085 | 0.51 | 10.97 | 5.0289 | 5.2447 | 4.90085 | 564 |
| 1719937800 | 4.62355 | 0.12 | 2.74 | 4.62355 | 4.62355 | 4.62355 | 310 |
| 1719851400 | 4.50035 | -0.21 | -4.39 | 4.5119999 | 4.7284 | 4.2774 | 418 |
| 1719592200 | 4.7070999 | -0.04 | -0.79 | 4.5975 | 4.96935 | 4.2928 | 2321 |
| 1719505800 | 4.7446 | 0.33 | 7.39 | 4.658 | 4.9125 | 4.22405 | 206 |
| 1719419400 | 4.4182 | -0.02 | -0.47 | 4.6475 | 4.8484 | 4.2528 | 2880 |
| 1719333000 | 4.43905 | 0.2 | 4.69 | 4.3087 | 4.61825 | 4.0611 | 1680 |
| 1719246600 | 4.24025 | -0.53 | -11.08 | 4.832 | 4.832 | 4.13325 | 2692 |
| 1718987400 | 4.76865 | -0.28 | -5.53 | 4.9856999 | 5.0919 | 4.3921 | 7402 |
| 1718901000 | 5.04765 | -0.91 | -15.34 | 5.7013 | 5.8772 | 4.95095 | 6672 |
| 1718814600 | 5.9622 | 0.62 | 11.51 | 5.7931 | 6.0942 | 5.69295 | 17685 |
| 1718728200 | 5.34675 | 0.45 | 9.15 | 5.2557 | 5.577 | 4.88575 | 3840 |
| 1718641800 | 4.89855 | 0.31 | 6.86 | 4.7765 | 5.3152 | 4.62015 | 1728 |
| 1718382600 | 4.5842 | 0.02 | 0.44 | 4.6106999 | 4.8243 | 4.32175 | 2833 |
| 1718296200 | 4.5643 | -0.13 | -2.72 | 4.9010999 | 4.99055 | 4.37005 | 3287 |
| 1718209800 | 4.6919 | 0.66 | 16.34 | 4.3343 | 4.89555 | 4.172 | 5394 |
| 1718123400 | 4.0329 | -0.3 | -6.93 | 4.2493 | 4.4488 | 3.863 | 4865 |
| 1718037000 | 4.3333 | 0.36 | 8.99 | 4.0233 | 4.34045 | 3.664 | 2148 |
| 1717777800 | 3.9758 | 0.15 | 3.97 | 3.9032 | 4.1562 | 3.5667 | 1300 |
| 1717691400 | 3.824 | 0.07 | 1.90 | 3.9164 | 4.2502 | 3.64625 | 3937 |
| 1717605000 | 3.75285 | 0.64 | 20.47 | 3.1079 | 3.8823 | 3.06435 | 5842 |
| 1717518600 | 3.1151 | -0.16 | -4.91 | 3.1734 | 3.42325 | 2.99145 | 989 |
| 1717432200 | 3.27605 | 0.3 | 10.24 | 3.2092 | 3.56685 | 2.9686 | 5801 |
| 1717173000 | 2.97165 | -0.24 | -7.44 | 3.0911 | 3.1921 | 2.78065 | 469 |
| 1717086600 | 3.2106499 | -0.16 | -4.70 | 3.2185 | 3.4125 | 3.0727 | 2865 |
| 1717000200 | 3.369 | -0.32 | -8.65 | 3.5442 | 3.71225 | 3.247 | 6817 |
| 1716913800 | 3.688 | -0 | -0.04 | 3.853 | 4.02285 | 3.5408 | 4247 |
| 1716568200 | 3.6896 | 0.01 | 0.29 | 3.5486 | 3.76295 | 3.31155 | 956 |
| 1716481800 | 3.67905 | 0.23 | 6.53 | 3.8739 | 4.03865 | 3.3415499 | 2713 |
| 1716395400 | 3.45365 | 0.16 | 4.89 | 3.4597 | 3.6426 | 3.2646 | 2108 |
| 1716309000 | 3.2926 | -0.02 | -0.75 | 3.2926 | 3.2926 | 3.2926 | 12 |
| 1716222600 | 3.3174 | 0.1 | 3.27 | 3.1718 | 3.33625 | 2.9352 | 2870 |
| 1715963400 | 3.21245 | -0.16 | -4.66 | 3.2591 | 3.3531 | 3.08665 | 186 |
| 1715877000 | 3.36955 | -0.01 | -0.20 | 3.304 | 3.5557 | 3.0588 | 2300 |
| 1715790600 | 3.37615 | 0.24 | 7.70 | 3.2525 | 3.5679 | 3.0547 | 2532 |
| 1715704200 | 3.13485 | 0.22 | 7.42 | 2.9349 | 3.3299 | 2.6972999 | 1030 |
| 1715617800 | 2.9182 | -0.2 | -6.42 | 3.0085 | 3.23585 | 2.7648 | 2894 |
| 1715358600 | 3.1183 | 0.43 | 15.81 | 2.7115999 | 3.3181 | 2.67645 | 7881 |
| 1715272200 | 2.6926 | -0.01 | -0.38 | 2.6936 | 2.8748999 | 2.49145 | 2160 |
| 1715185800 | 2.70285 | 0.03 | 1.22 | 2.6032 | 2.86985 | 2.4739 | 1442 |
| 1715099400 | 2.6702 | 0.04 | 1.43 | 2.6702 | 2.6702 | 2.6702 | 0 |
| 1714753800 | 2.6325 | 0.28 | 11.71 | 2.4251999 | 2.84625 | 2.2065 | 12500 |
| 1714667400 | 2.3565999 | 0.04 | 1.58 | 2.3254 | 2.5467 | 2.1394 | 1290 |
| 1714581000 | 2.31995 | -0.22 | -8.74 | 2.3458 | 2.6558 | 2.11655 | 1220 |
| 1714494600 | 2.5421 | 0.09 | 3.56 | 2.5421 | 2.5421 | 2.5421 | 0 |
| 1714408200 | 2.4547 | -0.05 | -1.99 | 2.4987 | 2.54215 | 2.39165 | 200 |
| 1714149000 | 2.50445 | 0.17 | 7.16 | 2.4982 | 2.7003499 | 2.26775 | 1071 |
| 1714062600 | 2.3371 | 0.13 | 5.92 | 2.3371 | 2.3371 | 2.3371 | 0 |
| 1713976200 | 2.2064 | -0.02 | -0.84 | 2.3907 | 2.42935 | 2.1823 | 7253 |
| 1713889800 | 2.225 | 0.19 | 9.45 | 2.0658 | 2.3796 | 1.89255 | 465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
