Tryg AS Historical Data - T2V1 | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Tryg AS (T2V1)
Tryg AS (T2V1) Historical

Tryg AS (T2V1)

21.94

-0.10

(-0.45%)

Closed December 03 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	0.919963201472	21.74	22.04	21.68	1062	21.87055169	DE
4	0.32	1.48011100833	21.62	22.04	20.84	432	21.76491309	DE
12	1.24	5.99033816425	20.7	22.04	20.7	446	21.62575127	DE
26	2.790001	14.5691965832	19.149999	22.04	19.149999	330	21.15016143	DE
52	1.955	9.78233675256	19.985	22.04	18.18	310	20.36601238	DE
156	4.315	24.4822695035	17.625	22.04	17.085	307	20.09369205	DE
260	4.315	24.4822695035	17.625	22.04	17.085	307	20.09369205	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	21.86	-0.06	-0.27	21.86	21.88	21.86	4503
1733174820	21.92	0.14	0.64	21.78	22.04	21.76	3854
1732915620	21.78	0.04	0.18	21.72	21.78	21.72	6
1732829220	21.74	0.06	0.28	21.86	21.86	21.74	941
1732742820	21.68	-0.06	-0.28	21.68	21.68	21.68	10
1732656420	21.74	0	0.00	21.74	21.74	21.74	500
1732570020	21.74	0.46	2.16	21.74	21.74	21.74	1
1732310820	21.28	0	0.00	21.28	21.28	21.28	0
1732224420	21.28	0	0.00	21.28	21.28	21.28	0
1732138020	21.28	0.08	0.38	21.38	21.38	21.28	226
1732051620	21.2	0.1	0.47	21.239999	21.239999	21.2	3
1731965220	21.1	0.08	0.38	21.079999	21.1	21.079999	78
1731705960	21.02	0.18	0.86	21.02	21.02	21.02	14
1731619560	20.84	0	0.00	20.84	20.84	20.84	0
1731533160	20.84	-0.12	-0.57	20.899999	20.899999	20.84	40
1731446820	20.96	-0.56	-2.60	20.96	20.96	20.96	1
1731360420	21.52	0.04	0.19	21.62	21.62	21.52	100
1731101220	21.48	0.16	0.75	21.44	21.48	21.44	1095
1731014760	21.32	-0.3	-1.39	21.42	21.42	21.32	27
1730928360	21.62	0	0.00	21.62	21.62	21.62	0
1730841960	21.62	0.1	0.46	21.62	21.62	21.62	8
1730755560	21.52	-0.2	-0.92	21.96	21.96	21.52	31
1730496360	21.72	-0.2	-0.91	21.72	21.72	21.72	1
1730409960	21.92	0	0.00	21.92	21.92	21.92	0
1730323560	21.92	-0.06	-0.27	21.92	21.92	21.92	1
1730237160	21.98	0.16	0.73	21.88	21.98	21.88	43
1730150760	21.82	0.16	0.74	21.82	21.82	21.82	19
1729887960	21.66	0	0.00	21.66	21.66	21.66	0
1729801560	21.66	0.16	0.74	21.66	21.66	21.66	1
1729715160	21.5	0.04	0.19	21.5	21.5	21.5	124
1729628760	21.46	-0.18	-0.83	21.44	21.46	21.44	15
1729542360	21.64	-0.08	-0.37	21.64	21.64	21.64	50
1729283160	21.72	0	0.00	21.7	21.72	21.66	170
1729196760	21.72	-0.14	-0.64	21.66	21.88	21.66	1018
1729110360	21.86	-0.04	-0.18	21.84	21.86	21.64	153
1729023960	21.9	0.18	0.83	21.86	21.9	21.82	810
1728937620	21.72	-0.06	-0.28	21.8	21.8	21.5	4966
1728678360	21.78	0.48	2.25	21.399999	22	21.3	799
1728591960	21.3	0	0.00	21.3	21.3	21.3	0
1728505560	21.3	-0.04	-0.19	21.239999	21.3	21.239999	34
1728419160	21.34	0.38	1.81	21.12	21.34	21.12	42
1728332760	20.96	-0.32	-1.50	21.239999	21.239999	20.96	607
1728073620	21.28	0	0.00	21.28	21.28	21.28	0
1727987220	21.28	0	0.00	21.28	21.28	21.28	0
1727900820	21.28	0	0.00	21.28	21.28	21.28	0
1727814420	21.28	-0.14	-0.65	21.399999	21.48	21.239999	105
1727728020	21.42	0.18	0.85	21.44	21.44	21.36	412
1727468760	21.239999	0.08	0.38	21.239999	21.239999	21.239999	7
1727382360	21.16	0.08	0.38	21.28	21.28	21.16	1787
1727296020	21.079999	0	0.00	21.079999	21.079999	21.079999	0
1727209620	21.079999	0	0.00	21.079999	21.079999	21.079999	0
1727123220	21.079999	0	0.00	21.079999	21.079999	21.079999	0
1726864020	21.079999	-0.02	-0.09	21	21.14	20.94	413
1726777560	21.1	-0.1	-0.47	21.1	21.1	21.1	1
1726691220	21.2	-0.14	-0.66	21.1	21.2	21.1	106
1726604760	21.34	0.16	0.76	21.34	21.34	21.34	1
1726518420	21.18	-0.3	-1.40	21.54	21.54	21.079999	83
1726259160	21.48	0.58	2.78	21.04	21.66	21.04	1318
1726172760	20.899999	0	0.00	20.899999	20.899999	20.899999	0
1726086360	20.899999	0	0.00	20.899999	20.899999	20.899999	0
1725999960	20.899999	0.16	0.77	20.7	20.899999	20.7	51
1725913620	20.739999	0.24	1.17	20.72	20.92	20.559999	72
1725654360	20.5	0	0.00	20.5	20.5	20.5	0
1725567960	20.5	0.08	0.39	20.62	20.62	20.5	310
1725481560	20.42	-0.28	-1.35	20.42	20.42	20.42	5

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