ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,567.19
1.06%
US Tech 100
19,828.00
0.95%
Dow Jones
39,375.87
0.17%
Brent Oil
86.775
0.00%
Bitcoin
56,739.27
0.16%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started

    TESM Tesmec

    0.0855
    -0.001 (-1.16%)
    Jul 05 2024 - Closed
    Realtime Data

    TESM Historical Prices

    Date Close Change Change (%) Open High Low Volume
    Jul 05 2024 0.0855 -0.001 -1.16% 0.0866 0.0866 0.0855 70,150
    Jul 04 2024 0.0865 0.00 0.00% 0.0865 0.0865 0.0865 0.00
    Jul 03 2024 0.0865 -0.0003 -0.35% 0.087 0.0872 0.0865 770
    Jul 02 2024 0.0868 0.0005 0.58% 0.0868 0.0868 0.0868 280
    Jul 01 2024 0.0863 0.0005 0.58% 0.0871 0.0871 0.0863 19,680
    Jun 28 2024 0.0858 0.0004 0.47% 0.0864 0.0864 0.0858 640
    Jun 27 2024 0.0854 -0.0008 -0.93% 0.086 0.0861 0.085 22,282
    Jun 26 2024 0.0862 -0.0022 -2.49% 0.0856 0.0864 0.0856 10,343
    Jun 25 2024 0.0884 0.00 0.00% 0.0884 0.0884 0.0884 0.00
    Jun 24 2024 0.0884 0.00 0.00% 0.0884 0.0884 0.0884 0.00
    Jun 21 2024 0.0884 0.0017 1.96% 0.088 0.0884 0.088 2,290
    Jun 20 2024 0.0867 -0.0019 -2.14% 0.0886 0.0889 0.0867 112,290
    Jun 19 2024 0.0886 0.0031 3.63% 0.0896 0.0896 0.0884 25,445
    Jun 18 2024 0.0855 0.00 0.00% 0.0855 0.0855 0.0855 0.00
    Jun 17 2024 0.0855 -0.0018 -2.06% 0.0855 0.0855 0.0855 30,000
    Jun 14 2024 0.0873 -0.0032 -3.54% 0.0876 0.0876 0.0873 10,280
    Jun 13 2024 0.0905 0.0007 0.78% 0.0905 0.0905 0.0905 15,500
    Jun 12 2024 0.0898 -0.001 -1.10% 0.0905 0.0905 0.0898 8,235
    Jun 11 2024 0.0908 0.00 0.00% 0.0908 0.0908 0.0908 0.00
    Jun 10 2024 0.0908 0.00 0.00% 0.0908 0.0908 0.0908 0.00
    Jun 07 2024 0.0908 0.00 0.00% 0.0908 0.0908 0.0908 0.00
    Jun 06 2024 0.0908 0.00 0.00% 0.0908 0.0908 0.0908 0.00
    Jun 05 2024 0.0908 -0.0009 -0.98% 0.0908 0.0908 0.0908 7,230
    Jun 04 2024 0.0917 0.00 0.00% 0.0917 0.0917 0.0917 0.00
    Jun 03 2024 0.0917 0.00 0.00% 0.0917 0.0917 0.0917 0.00
    May 31 2024 0.0917 0.00 0.00% 0.0917 0.0917 0.0917 0.00
    May 30 2024 0.0917 -0.0002 -0.22% 0.0916 0.0919 0.0916 16,413
    May 29 2024 0.0919 -0.0023 -2.44% 0.0951 0.0951 0.0919 50,100
    May 28 2024 0.0942 0.00 0.00% 0.0942 0.0942 0.0942 0.00
    May 27 2024 0.0942 0.00 0.00% 0.0942 0.0942 0.0942 0.00
    May 24 2024 0.0942 0.0019 2.06% 0.093 0.0951 0.093 146,000
    May 23 2024 0.0923 0.00 0.00% 0.0923 0.0923 0.0923 0.00
    May 22 2024 0.0923 0.00 0.00% 0.0923 0.0923 0.0923 0.00
    May 21 2024 0.0923 0.00 0.00% 0.0923 0.0923 0.0923 0.00
    May 20 2024 0.0923 -0.0046 -4.75% 0.0926 0.0926 0.0923 47,000
    May 17 2024 0.0969 0.00 0.00% 0.0969 0.0969 0.0969 0.00
    May 16 2024 0.0969 0.00 0.00% 0.0969 0.0969 0.0969 0.00
    May 15 2024 0.0969 0.00 0.00% 0.0969 0.0969 0.0969 0.00
    May 14 2024 0.0969 -0.0001 -0.10% 0.0966 0.0969 0.0966 1,888
    May 13 2024 0.097 -0.0002 -0.21% 0.0968 0.097 0.0968 38,400
    May 10 2024 0.0972 0.0016 1.67% 0.0972 0.0972 0.0972 12,519
    May 09 2024 0.0956 0.0033 3.58% 0.0956 0.0956 0.0956 14,377
    May 08 2024 0.0923 0.00 0.00% 0.0923 0.0923 0.0923 0.00
    May 07 2024 0.0923 0.00 0.00% 0.0923 0.0923 0.0923 0.00
    May 06 2024 0.0923 -0.0012 -1.28% 0.0923 0.0923 0.0923 10,000
    May 03 2024 0.0935 0.00 0.00% 0.0935 0.0935 0.0935 0.00
    May 02 2024 0.0935 0.00 0.00% 0.0933 0.0935 0.0933 34,789
    May 01 2024 0.0935 0.00 0.00% 0.0935 0.0935 0.0935 0.00
    Apr 30 2024 0.0935 -0.0013 -1.37% 0.0944 0.0954 0.0935 40,284
    Apr 29 2024 0.0948 -0.0004 -0.42% 0.0946 0.0953 0.0946 57,028
    Apr 26 2024 0.0952 0.0018 1.93% 0.0941 0.0952 0.0941 104,106
    Apr 25 2024 0.0934 0.00 0.00% 0.0934 0.0934 0.0934 0.00
    Apr 24 2024 0.0934 0.00 0.00% 0.0934 0.0934 0.0934 0.00
    Apr 23 2024 0.0934 0.0034 3.78% 0.0885 0.0934 0.0885 49,000
    Apr 22 2024 0.09 -0.0005 -0.55% 0.0906 0.0906 0.0897 1,092
    Apr 19 2024 0.0905 -0.0026 -2.79% 0.0905 0.0905 0.0905 1,200
    Apr 18 2024 0.0931 0.00 0.00% 0.0931 0.0931 0.0931 0.00
    Apr 17 2024 0.0931 0.00 0.00% 0.0931 0.0931 0.0931 0.00
    Apr 16 2024 0.0931 0.00 0.00% 0.0931 0.0931 0.0931 0.00
    Apr 15 2024 0.0931 -0.0011 -1.17% 0.0931 0.0931 0.0931 10,337
    Apr 12 2024 0.0942 -0.0015 -1.57% 0.0942 0.0942 0.0942 15,022
    Apr 11 2024 0.0957 0.00 0.00% 0.0957 0.0957 0.0957 0.00
    Apr 10 2024 0.0957 -0.0017 -1.75% 0.0964 0.0964 0.0957 94,461
    Apr 09 2024 0.0974 0.0012 1.25% 0.0974 0.0974 0.0974 10,000
    Apr 08 2024 0.0962 -0.0048 -4.75% 0.0962 0.0962 0.0962 10,000

    Your Recent History

    AQEU
    TESM
    Tesmec
    BIT
    P17XL6
    BNP Paribas Issuance
    BIT
    X7PS
    Invesco STOXX Europe 600...
    BIT
    BDB
    Banco Di Desio E Della B...
    BIT
    P19K43
    BNP Paribas Issuance
    Delayed Upgrade Clock
    ADVFN Logo
    InvestorsHub

    United States
    Company
    Business
    Popular
    Get The App
    App Store
    Google Play

    Support: 1-888-992-3836 | support@advfn.com

    By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

    © 2024 ADVFN PLC - All Rights Reserved