Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vantiva S.A (OP: TCLRY )

0.0010 UNCHANGED
Last Price Updated: 2:38 PM EDT, Aug 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 7.330 7.330 7.330 7.330 0 -0.16(-2.14%)
Apr 29, 2014 7.470 7.490 7.470 7.490 10,220 -0.05(-0.66%)
Apr 25, 2014 7.540 7.540 7.540 7.540 0 +0.12(+1.62%)
Apr 24, 2014 7.400 7.420 7.400 7.420 3,700 +0.08(+1.09%)
Apr 23, 2014 7.340 7.340 7.340 7.340 3,315 +0.02(+0.27%)
Apr 22, 2014 7.320 7.320 7.320 7.320 320 +0.10(+1.41%)
Apr 21, 2014 7.218 7.218 7.218 7.218 322 -0.00(-0.02%)
Apr 17, 2014 7.220 7.220 7.220 0 +0.08(+1.12%)
Apr 16, 2014 7.140 7.140 7.140 7.140 490 +0.47(+7.05%)
Apr 15, 2014 6.700 6.700 6.670 6.670 13,906 -0.09(-1.33%)
Apr 14, 2014 6.760 6.760 6.760 6.760 499 -0.24(-3.43%)
Apr 11, 2014 7.020 7.020 7.000 7.000 0 -0.17(-2.37%)
Apr 10, 2014 7.300 7.300 7.170 7.170 1,214 +0.12(+1.70%)
Apr 09, 2014 6.980 7.050 6.980 7.050 4,975 +0.02(+0.28%)
Apr 07, 2014 7.030 7.030 7.030 36 -0.08(-1.13%)
Apr 04, 2014 7.110 7.110 7.110 7.110 0 -0.13(-1.80%)
Mar 31, 2014 7.240 7.240 7.240 22 +0.37(+5.39%)
Mar 28, 2014 6.860 6.880 6.860 6.870 0 +0.07(+1.03%)
Mar 27, 2014 6.650 6.800 6.650 6.800 650 +0.18(+2.72%)
Mar 26, 2014 6.500 6.620 6.500 6.620 5,866 +0.58(+9.57%)
Mar 21, 2014 6.042 6.042 6.042 5 -0.28(-4.50%)
Mar 19, 2014 6.327 6.327 6.327 6.327 0 +0.12(+1.88%)
Mar 17, 2014 6.210 6.210 6.210 6.210 62 -0.04(-0.64%)
Mar 13, 2014 6.250 6.250 6.250 0 +0.06(+0.97%)
Mar 12, 2014 6.333 6.333 6.190 6.190 2,909 -0.03(-0.48%)
Mar 11, 2014 6.252 6.252 6.220 6.220 2,111 -0.29(-4.45%)
Mar 10, 2014 6.650 6.740 6.500 6.510 39,345 -0.28(-4.12%)
Mar 06, 2014 6.790 6.790 6.790 8 +0.04(+0.59%)
Mar 05, 2014 6.674 6.750 6.674 6.750 2,575 +0.09(+1.35%)
Mar 04, 2014 6.680 6.680 6.660 6.660 2,135 +0.12(+1.83%)
Mar 03, 2014 6.480 6.620 6.480 6.540 9,243 -0.12(-1.80%)
Feb 28, 2014 6.722 6.722 6.660 6.660 0 +0.02(+0.30%)
Feb 27, 2014 6.510 6.640 6.510 6.640 5,362 +0.01(+0.09%)
Feb 26, 2014 6.545 6.634 6.545 6.634 1,104 +0.01(+0.21%)
Feb 25, 2014 6.620 6.620 6.600 6.620 5,604 +0.04(+0.61%)
Feb 21, 2014 6.580 6.580 6.580 0 +0.09(+1.39%)
Feb 20, 2014 6.510 6.582 6.490 6.490 11,610 +0.24(+3.77%)
Feb 19, 2014 6.170 6.254 6.170 6.254 1,223 +0.14(+2.36%)
Feb 18, 2014 6.080 6.110 6.080 6.110 865 +0.04(+0.66%)
Feb 14, 2014 6.070 6.070 6.070 0 +0.48(+8.59%)
Feb 13, 2014 5.610 5.642 5.590 5.590 986 +0.03(+0.54%)
Feb 12, 2014 5.550 5.560 5.550 5.560 3,645 +0.44(+8.70%)
Feb 11, 2014 5.100 5.250 5.100 5.115 1,157 +0.04(+0.81%)
Feb 07, 2014 5.074 5.074 5.074 3 +0.09(+1.89%)
Feb 06, 2014 5.020 5.020 4.980 4.980 3,902 +0.20(+4.18%)
Feb 04, 2014 4.780 4.780 4.780 0 -0.03(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.