TPM Group SpA Historical Data - TMP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
TPM Group SpA (TMP)
TPM Group SpA (TMP) Historical

TPM Group SpA (TMP)

1.39

0.00

(0.00%)

Closed December 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	2.20588235294	1.36	1.39	1.36	1600	1.373125	DE
4	0.1	7.7519379845	1.29	1.69	1.25	18412	1.47363578	DE
12	-0.13	-8.55263157895	1.52	1.69	1.25	10935	1.45925926	DE
26	-0.2	-12.5786163522	1.59	1.69	1.1	9655	1.45322721	DE
52	-3.48	-71.4579055441	4.87	5.44	1.1	9771	1.84218693	DE
156	-9.61	-87.3636363636	11	11	1.1	7403	2.79171363	DE
260	-9.61	-87.3636363636	11	11	1.1	7403	2.79171363	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734972900	1.3899999	0.03	2.21	1.3899999	1.3899999	1.3899999	1400
1734713700	1.36	-0.01	-0.73	1.36	1.36	1.36	1800
1734627300	1.37	-0.01	-0.72	1.3899999	1.41	1.37	11000
1734540900	1.3799999	0.02	1.47	1.3799999	1.3799999	1.3799999	800
1734454500	1.36	-0.09	-6.21	1.41	1.41	1.34	15000
1734368100	1.45	-0.06	-3.97	1.47	1.47	1.45	4400
1734108900	1.51	0.01	0.67	1.46	1.51	1.46	7600
1734022500	1.5	0.13	9.49	1.4	1.5	1.3	33200
1733936100	1.37	-0.07	-4.86	1.42	1.42	1.37	5000
1733849700	1.44	0	0.00	1.41	1.46	1.41	4800
1733763300	1.44	-0.07	-4.64	1.47	1.47	1.42	8400
1733504100	1.51	-0.06	-3.82	1.55	1.55	1.51	18200
1733417700	1.57	-0.04	-2.48	1.62	1.62	1.53	15000
1733331300	1.61	0.13	8.78	1.53	1.69	1.5	67800
1733244900	1.48	0.16	12.12	1.32	1.48	1.32	67200
1733158500	1.32	0.04	3.13	1.25	1.32	1.25	33200
1732899300	1.28	-0.05	-3.76	1.29	1.29	1.26	18200
1732812900	1.33	-0.02	-1.48	1.32	1.33	1.3	15400
1732726500	1.35	0	0.00	1.36	1.36	1.35	2000
1732640100	1.35	-0.06	-4.26	1.37	1.37	1.35	2600
1732553700	1.41	0.06	4.44	1.34	1.41	1.34	7200
1732294500	1.35	0.03	2.27	1.35	1.35	1.35	800
1732208100	1.32	-0.03	-2.22	1.32	1.32	1.32	2000
1732121700	1.35	0	0.00	1.35	1.35	1.35	0
1732035300	1.35	0	0.00	1.35	1.35	1.35	0
1731948900	1.35	0.01	0.75	1.35	1.35	1.35	800
1731689700	1.34	0	0.00	1.34	1.34	1.34	0
1731603300	1.34	-0.01	-0.74	1.34	1.34	1.34	3200
1731516900	1.35	0	0.00	1.35	1.35	1.35	0
1731430500	1.35	0.03	2.27	1.35	1.35	1.35	2600
1731344100	1.32	-0.04	-2.94	1.3799999	1.3799999	1.32	1600
1731084900	1.36	-0.11	-7.48	1.42	1.42	1.33	24200
1730998500	1.47	0	0.00	1.47	1.47	1.47	0
1730912100	1.47	0	0.00	1.47	1.47	1.47	0
1730825700	1.47	0.01	0.68	1.47	1.47	1.47	1200
1730739300	1.46	0	0.00	1.46	1.46	1.46	0
1730480100	1.46	0.01	0.69	1.41	1.46	1.41	3200
1730390100	1.45	0	0.00	1.45	1.45	1.45	0
1730303700	1.45	0	0.00	1.45	1.45	1.45	0
1730217300	1.45	0	0.00	1.45	1.45	1.45	0
1730130900	1.45	0	0.00	1.45	1.45	1.45	0
1729871700	1.45	0	0.00	1.45	1.45	1.45	0
1729785300	1.45	0	0.00	1.45	1.45	1.45	0
1729698900	1.45	0.03	2.11	1.45	1.45	1.45	600
1729612500	1.42	-0.04	-2.74	1.46	1.46	1.41	5400
1729526100	1.46	0	0.00	1.46	1.46	1.46	0
1729266900	1.46	0	0.00	1.46	1.46	1.46	0
1729180500	1.46	0	0.00	1.46	1.46	1.46	0
1729094100	1.46	-0.04	-2.67	1.47	1.47	1.44	10200
1729007700	1.5	-0.01	-0.66	1.47	1.53	1.44	14000
1728921300	1.51	0.05	3.42	1.46	1.51	1.46	2800
1728662100	1.46	-0.04	-2.67	1.46	1.46	1.46	200
1728575700	1.5	0.04	2.74	1.47	1.5	1.41	10400
1728489300	1.46	-0.07	-4.58	1.48	1.48	1.46	2400
1728402900	1.53	-0.04	-2.55	1.52	1.54	1.52	3400
1728316500	1.57	0.04	2.61	1.52	1.57	1.52	8200
1728057300	1.53	0	0.00	1.53	1.53	1.53	0
1727970900	1.53	0	0.00	1.53	1.53	1.53	2000
1727884500	1.53	-0.02	-1.29	1.58	1.65	1.52	13800
1727798100	1.55	0.05	3.33	1.57	1.62	1.5	18000
1727711700	1.5	-0.08	-5.06	1.65	1.65	1.5	20400
1727452500	1.58	0.23	17.04	1.3799999	1.58	1.3799999	29200

Delayed Upgrade Clock

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