TXCom Historical Data - ALTXC | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
TXCom (ALTXC)
TXCom (ALTXC) Historical

TXCom (ALTXC)

8.50

-0.35

(-3.95%)

Closed July 31 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.9	-9.57446808511	9.4	9.4	8.3	322	9.00015528	DE
4	-1	-10.5263157895	9.5	9.5	8.3	202	9.08384996	DE
12	-0.7	-7.60869565217	9.2	10.1	8.3	535	9.47010213	DE
26	-3.3	-27.9661016949	11.8	11.9	8.3	560	10.14952987	DE
52	-4	-32	12.5	12.9	8.3	454	10.70237461	DE
156	0.2	2.40963855422	8.3	13.1	6.3	537	9.54216183	DE
260	1.8	26.8656716418	6.7	13.1	5.5	702	8.5941031	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722357000	8.85	-0.3	-3.28	8.9	8.9	8.85	73
1722270600	9.15	0	0.00	9.15	9.15	9.15	0
1722011400	9.15	0.05	0.55	9.15	9.15	9.15	30
1721925000	9.1	-0.3	-3.19	9.1	9.1	9.1	43
1721838600	9.4	0.2	2.17	9.4	9.4	9.4	6
1721752200	9.2	0.1	1.10	9.2	9.2	9.2	252
1721665800	9.1	-0.4	-4.21	9.1	9.1	9.1	115
1721406600	9.5	0	0.00	9.5	9.5	9.5	0
1721320200	9.5	0	0.00	9.5	9.5	9.5	30
1721233800	9.5	0	0.00	9.5	9.5	9.5	20
1721147400	9.5	0	0.00	9.5	9.5	9.5	0
1721061000	9.5	0	0.00	9.5	9.5	9.5	0
1720801800	9.5	0	0.00	9.5	9.5	9.5	0
1720715400	9.5	0	0.00	9.5	9.5	9.5	0
1720629000	9.5	0	0.00	9.1	9.5	9.1	99
1720542600	9.5	0	0.00	9.5	9.5	9.5	0
1720456200	9.5	0.35	3.83	9.5	9.5	9.5	100
1720197000	9.15	0	0.00	9.15	9.15	9.15	0
1720110600	9.15	0	0.00	9.15	9.15	9.15	0
1720024200	9.15	0	0.00	9.15	9.15	9.15	0
1719937800	9.15	0.05	0.55	9.15	9.15	9.15	120
1719851400	9.1	0	0.00	9.1	9.1	9.1	0
1719592200	9.1	-0.8	-8.08	9.1	9.1	9.1	3200
1719505800	9.9	0	0.00	9.9	9.9	9.9	0
1719419400	9.9	0.1	1.02	9.9	9.9	9.9	200
1719333000	9.8	-0.2	-2.00	10	10	9.8	1420
1719246600	10	0.15	1.52	10	10	10	460
1718987400	9.85	0	0.00	9.85	9.85	9.85	0
1718901000	9.85	-0.05	-0.51	9.5	9.85	9.5	1034
1718814600	9.9	-0.1	-1.00	9.9	9.9	9.9	950
1718728200	10	0	0.00	10	10	10	0
1718641800	10	0.05	0.50	10	10	10	502
1718382600	9.95	0.35	3.65	9.35	9.95	9.35	557
1718296200	9.6	0	0.00	9.6	9.6	9.6	45
1718209800	9.6	0	0.00	9.4	9.6	9.4	1060
1718123400	9.6	-0.4	-4.00	9.6	9.6	9.6	20
1718037000	10	0	0.00	10	10	10	0
1717777800	10	0	0.00	10	10	10	150
1717691400	10	0	0.00	10	10	10	1090
1717605000	10	0	0.00	10	10	10	50
1717518600	10	0	0.00	10	10	10	0
1717432200	10	0	0.00	10	10	10	226
1717173000	10	0	0.00	10	10	10	0
1717086600	10	0	0.00	10	10	10	0
1717000200	10	-0.1	-0.99	10	10	10	412
1716913800	10.1	0	0.00	10.1	10.1	10.1	0
1716827400	10.1	0.3	3.06	10.1	10.1	10.1	300
1716568200	9.8	-0.1	-1.01	10.1	10.1	9.8	201
1716481800	9.9	0.3	3.13	9.8	9.9	9.8	400
1716395400	9.6	-0.05	-0.52	9.6	9.6	9.6	404
1716309000	9.65	0	0.00	9.65	9.65	9.65	1365
1716222600	9.65	0.35	3.76	9.35	9.65	9.35	175
1715963400	9.3	0	0.00	9.3	9.3	9.3	0
1715877000	9.3	0	0.00	9.3	9.3	9.3	0
1715790600	9.3	-0.35	-3.63	9.3	9.3	9.3	120
1715704200	9.65	0	0.00	9.65	9.65	9.65	0
1715617800	9.65	0.25	2.66	9.65	9.65	9.65	13
1715358600	9.4	0.4	4.44	9	9.4	9	173
1715272200	9	-0.2	-2.17	9	9	9	4028
1715185800	9.2	0	0.00	9.2	9.2	9.2	500
1715099400	9.2	-0.1	-1.08	9.2	9.2	9.2	200
1715013000	9.3	0	0.00	9.3	9.3	9.3	0
1714753800	9.3	-0.2	-2.11	9.35	9.35	9.3	382
1714667400	9.5	0.2	2.15	9.5	9.5	9.5	160

Intesa Sanpaolo

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