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)

20.66

0.14

(0.68%)

Closed January 05 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.28	1.37389597645	20.38	20.66	20.38	159	20.50867924	DE
4	-1.24	-5.66210045662	21.9	21.9	19.57	257	20.2140188	DE
12	-0.739999	-3.45793941392	21.399999	22.2	19.57	504	21.55843641	DE
26	0.48	2.37859266601	20.18	22.2	19.399999	369	21.29394479	DE
52	0.755	3.79301682994	19.905	22.2	18.18	340	20.50297727	DE
156	3.035	17.219858156	17.625	22.2	17.085	324	20.23114922	DE
260	3.035	17.219858156	17.625	22.2	17.085	324	20.23114922	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1735939620	20.64	0.12	0.58	20.62	20.66	20.62	7
1735853220	20.52	0.12	0.59	20.559999	20.559999	20.46	227
1735594020	20.399999	-0.1	-0.49	20.399999	20.399999	20.399999	4
1735334820	20.5	0.22	1.08	20.38	20.5	20.38	246
1734989220	20.28	0.26	1.30	20.1	20.28	20.1	3
1734730020	20.02	0	0.00	20.02	20.02	20.02	148
1734643620	20.02	0.21	1.06	19.57	20.02	19.57	430
1734557220	19.809999	-0.49	-2.41	20.26	20.26	19.809999	1066
1734470820	20.3	-0.3	-1.46	20.46	20.66	20.26	527
1734384420	20.6	0.12	0.59	20.7	20.7	20.6	203
1734125220	20.48	-0.02	-0.10	20.5	20.5	20.48	241
1734038820	20.5	0	0.00	20.5	20.5	20.5	0
1733952420	20.5	0	0.00	20.5	20.5	20.5	0
1733866020	20.5	-0.58	-2.75	20.88	20.88	20.5	65
1733779620	21.079999	-0.34	-1.59	21.02	21.079999	21	77
1733520420	21.42	-0.26	-1.20	21.9	21.9	21.42	107
1733434020	21.68	-0.16	-0.73	21.68	21.68	21.68	24
1733347620	21.84	-0.02	-0.09	22.2	22.2	21.54	701
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

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