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

Get Started

Home
Investing
Stocks
Germany
TG
TTLBeteiligungs und GrundbesitzAG (TTO)
TTLBeteiligungs und GrundbesitzAG (TTO) Historical

TTO TTLBeteiligungs und GrundbesitzAG

0.78

-0.02 (-2.50%)

Jul 19 2024 - Closed

Realtime Data

TTO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.785	0.05	6.80%	0.785	0.785	0.785	500
Jul 17 2024	0.735	0.00	0.00%	0.735	0.735	0.735	0.00
Jul 16 2024	0.735	0.00	0.00%	0.735	0.735	0.735	0.00
Jul 15 2024	0.735	-0.10	-11.98%	0.735	0.735	0.735	341
Jul 12 2024	0.835	0.00	0.00%	0.835	0.835	0.835	0.00
Jul 11 2024	0.835	0.00	0.00%	0.835	0.835	0.835	0.00
Jul 10 2024	0.835	0.00	0.00%	0.835	0.835	0.835	0.00
Jul 09 2024	0.835	0.04	5.03%	0.725	0.835	0.725	2,849
Jul 08 2024	0.795	0.00	0.00%	0.795	0.795	0.795	0.00
Jul 05 2024	0.795	0.00	0.00%	0.795	0.795	0.795	620
Jul 04 2024	0.795	0.00	0.00%	0.795	0.795	0.795	0.00
Jul 03 2024	0.795	-0.01	-1.24%	0.795	0.795	0.795	1,000
Jul 02 2024	0.805	0.00	0.00%	0.805	0.805	0.805	0.00
Jul 01 2024	0.805	-0.01	-1.23%	0.94	0.94	0.805	11,565
Jun 28 2024	0.815	0.00	0.00%	0.815	0.815	0.815	0.00
Jun 27 2024	0.815	0.00	0.00%	0.815	0.815	0.815	0.00
Jun 26 2024	0.815	-0.08	-8.94%	0.815	0.815	0.815	2,500
Jun 25 2024	0.895	0.00	0.00%	0.895	0.895	0.895	875
Jun 24 2024	0.895	-0.05	-5.29%	0.895	0.895	0.895	3,370
Jun 21 2024	0.945	0.00	0.00%	0.945	0.945	0.945	0.00
Jun 20 2024	0.945	0.00	0.00%	0.945	0.945	0.945	0.00
Jun 19 2024	0.945	0.09	10.53%	0.855	0.945	0.855	830
Jun 18 2024	0.855	0.02	2.40%	0.90	0.90	0.855	3,396
Jun 17 2024	0.835	-0.125	-13.02%	0.835	0.835	0.835	40
Jun 14 2024	0.96	0.055	6.08%	0.96	0.96	0.96	100
Jun 13 2024	0.905	0.00	0.00%	0.905	0.905	0.905	0.00
Jun 12 2024	0.905	0.005	0.56%	0.905	0.905	0.905	150
Jun 11 2024	0.90	-0.04	-4.26%	0.90	0.90	0.90	10,665
Jun 10 2024	0.94	0.035	3.87%	0.91	0.94	0.91	2,496
Jun 07 2024	0.905	-0.06	-6.22%	0.905	0.905	0.905	500
Jun 06 2024	0.965	0.00	0.00%	0.965	0.965	0.965	0.00
Jun 05 2024	0.965	0.00	0.00%	0.965	0.965	0.965	0.00
Jun 04 2024	0.965	-0.065	-6.31%	0.905	0.965	0.905	101
Jun 03 2024	1.03	0.05	4.57%	0.975	1.03	0.915	5,625
May 31 2024	0.985	0.065	7.07%	0.985	0.985	0.985	880
May 30 2024	0.92	0.00	0.00%	0.92	0.92	0.92	0.00
May 29 2024	0.92	0.00	0.00%	0.92	0.92	0.92	0.00
May 28 2024	0.92	0.005	0.55%	0.92	0.98	0.92	2,141
May 27 2024	0.915	-0.05	-5.18%	0.915	0.915	0.915	500
May 24 2024	0.965	0.05	5.46%	0.965	0.965	0.965	250
May 23 2024	0.915	-0.02	-2.14%	0.925	0.925	0.915	2,204
May 22 2024	0.935	-0.02	-2.09%	0.935	0.935	0.935	200
May 21 2024	0.955	0.05	5.52%	0.985	0.985	0.955	3,000
May 20 2024	0.905	-0.08	-8.12%	0.905	0.905	0.905	10
May 17 2024	0.985	0.10	11.30%	0.985	0.985	0.905	5,059
May 16 2024	0.885	0.00	0.00%	0.885	0.885	0.885	0.00
May 15 2024	0.885	0.06	7.27%	0.87	0.93	0.87	5,985
May 14 2024	0.825	-0.005	-0.60%	0.895	0.925	0.825	3,890
May 13 2024	0.83	-0.045	-5.14%	0.88	0.88	0.83	2,110
May 10 2024	0.875	0.00	0.00%	0.875	0.875	0.875	0.00
May 09 2024	0.875	0.00	0.00%	0.875	0.875	0.875	0.00
May 08 2024	0.875	-0.035	-3.85%	0.885	0.885	0.825	17,803
May 07 2024	0.91	-0.01	-1.09%	0.92	0.92	0.90	7,250
May 06 2024	0.92	-0.14	-13.21%	1.19	1.19	0.92	6,064
May 03 2024	1.06	-0.05	-4.50%	1.08	1.14	1.05	8,717
May 02 2024	1.11	0.07	6.73%	1.10	1.11	1.01	21,739
Apr 30 2024	1.04	0.07	7.22%	0.99	1.04	0.99	5,290
Apr 29 2024	0.97	0.025	2.65%	1.00	1.00	0.97	2,400
Apr 26 2024	0.945	-0.065	-6.44%	1.01	1.01	0.945	4,843
Apr 25 2024	1.01	0.00	0.00%	1.01	1.01	1.01	93
Apr 24 2024	1.01	0.00	0.00%	1.01	1.01	1.01	0.00
Apr 23 2024	1.01	-0.04	-3.81%	1.06	1.06	0.93	4,773
Apr 22 2024	1.05	0.06	5.53%	1.04	1.05	1.04	3,000
Apr 19 2024	0.995	0.01	1.02%	1.02	1.09	0.95	22,221

TTLBeteiligungs und Grun...

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