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

Vantiva S.A (OP: TCLRY )

N/A 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 (%)
May 30, 2014 7.300 7.310 7.300 7.310 1,223 +0.09(+1.31%)
May 29, 2014 7.215 7.215 7.215 7.215 809 -0.16(-2.23%)
May 27, 2014 7.380 7.380 7.380 0 +0.30(+4.24%)
May 23, 2014 7.080 7.080 7.080 0 -0.08(-1.17%)
May 21, 2014 7.163 7.163 7.163 7.163 90 +0.48(+7.14%)
May 20, 2014 6.700 6.840 6.686 6.686 2,414 -0.19(-2.79%)
May 19, 2014 6.878 6.878 6.878 6.878 6,000 -0.04(-0.61%)
May 16, 2014 6.920 6.920 6.920 6.920 6,020 -0.26(-3.62%)
May 15, 2014 7.120 7.180 7.120 7.180 6,297 +0.01(+0.14%)
May 14, 2014 7.170 7.170 7.170 7.170 2,024 -0.03(-0.36%)
May 12, 2014 7.196 7.196 7.196 10 +0.04(+0.56%)
May 09, 2014 7.156 7.156 7.156 7.156 196 -0.18(-2.51%)
May 08, 2014 7.390 7.390 7.340 7.340 825 -0.14(-1.87%)
May 07, 2014 7.490 7.490 7.440 7.480 16,521 +0.23(+3.17%)
May 06, 2014 7.250 7.250 7.250 7.250 204 -0.04(-0.60%)
May 05, 2014 7.350 7.350 7.294 7.294 1,279 -0.04(-0.49%)
May 02, 2014 7.330 7.330 7.330 7.330 5,011 +0.00(+0.00%)
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%)
Feb 03, 2014 4.810 4.810 4.810 4.810 300 -0.09(-1.84%)
Jan 31, 2014 4.900 4.900 4.900 4.900 0 -0.05(-1.01%)
Jan 30, 2014 4.950 4.950 4.940 4.950 2,000 +0.01(+0.24%)
Jan 29, 2014 4.940 4.940 4.938 4.938 8,104 -0.01(-0.24%)
Jan 28, 2014 4.950 4.950 4.950 4.950 306 -0.01(-0.20%)
Jan 27, 2014 4.960 4.960 4.960 4.960 8,849 -0.04(-0.80%)
Jan 24, 2014 5.062 5.062 5.000 5.000 0 -0.33(-6.19%)
Jan 15, 2014 5.330 5.330 5.330 9 +0.15(+2.90%)
Jan 14, 2014 5.180 5.180 5.180 5.180 514 +0.07(+1.37%)
Jan 13, 2014 5.150 5.150 5.110 5.110 885 -0.17(-3.18%)
Jan 10, 2014 5.278 5.278 5.278 5.278 230 +0.12(+2.29%)
Jan 09, 2014 5.160 5.160 5.160 5.160 100 -0.08(-1.53%)
Jan 08, 2014 5.240 5.240 5.240 5.240 100 +0.04(+0.77%)
Jan 07, 2014 5.190 5.200 5.190 5.200 2,750 +0.13(+2.56%)
Jan 03, 2014 5.070 5.070 5.070 12 -0.18(-3.43%)
Dec 31, 2013 5.250 5.250 5.250 0 +0.06(+1.16%)
Dec 30, 2013 5.212 5.212 5.190 5.190 2,476 -0.05(-0.95%)
Dec 27, 2013 5.240 5.240 5.220 5.240 665 +0.15(+2.95%)
Dec 24, 2013 5.090 5.090 5.090 223 -0.03(-0.62%)
Dec 23, 2013 5.100 5.122 5.100 5.122 1,638 +0.04(+0.83%)
Dec 20, 2013 5.080 5.098 5.080 5.080 0 +0.08(+1.60%)
Dec 19, 2013 5.040 5.040 5.000 5.000 984 -0.02(-0.40%)
Dec 18, 2013 5.020 5.020 5.020 5.020 320 +0.07(+1.41%)
Dec 17, 2013 4.950 4.950 4.950 4.950 312 +0.09(+1.85%)
Dec 16, 2013 4.860 4.860 4.860 4.860 278 -0.09(-1.82%)
Dec 13, 2013 4.970 4.970 4.950 4.950 0 +0.05(+1.02%)
Dec 12, 2013 4.880 4.900 4.880 4.900 115,400 +0.04(+0.82%)
Dec 10, 2013 4.860 4.860 4.860 4.860 133 +0.01(+0.21%)
Dec 09, 2013 4.850 4.850 4.850 4.850 325 -0.02(-0.33%)
Dec 06, 2013 4.866 4.866 4.866 4.866 1,300 +0.11(+2.23%)
Dec 04, 2013 4.760 4.760 4.760 0 -0.06(-1.24%)
Dec 03, 2013 4.820 4.820 4.820 4.820 749 -0.09(-1.83%)
Dec 02, 2013 4.940 4.940 4.910 4.910 766 -0.03(-0.61%)
Nov 27, 2013 4.940 4.940 4.940 0 -0.04(-0.72%)
Nov 22, 2013 4.976 4.976 4.976 0 -0.01(-0.24%)
Nov 21, 2013 5.030 5.030 4.988 4.988 315 -0.13(-2.58%)
Nov 18, 2013 5.120 5.120 5.120 0 +0.13(+2.61%)
Nov 15, 2013 5.050 5.050 4.990 4.990 304 -0.06(-1.19%)
Nov 14, 2013 5.050 5.050 5.050 5.050 2,506 -0.14(-2.70%)
Nov 12, 2013 5.190 5.190 5.190 5.190 792 +0.04(+0.78%)
Nov 11, 2013 5.164 5.164 5.150 5.150 1,400 +0.09(+1.78%)
Nov 08, 2013 5.060 5.060 5.060 5.060 792 -0.48(-8.70%)
Oct 24, 2013 5.542 5.542 5.542 0 +0.01(+0.13%)
Oct 23, 2013 5.535 5.535 5.535 5.535 125 -0.13(-2.28%)
Oct 18, 2013 5.664 5.664 5.664 0 +0.07(+1.29%)
Oct 17, 2013 5.610 5.610 5.592 5.592 234 +0.11(+2.04%)
Oct 15, 2013 5.480 5.480 5.480 0 +0.22(+4.18%)
Oct 08, 2013 5.260 5.260 5.260 0 -0.20(-3.66%)
Oct 07, 2013 5.460 5.460 5.460 5.460 1,000 +0.11(+2.12%)
Oct 04, 2013 5.350 5.350 5.346 5.346 2,005 -0.03(-0.55%)
Oct 03, 2013 5.376 5.376 5.376 5.376 200 +0.04(+0.67%)
Oct 02, 2013 5.340 5.340 5.340 5.340 600 +0.00(+0.00%)
Oct 01, 2013 5.340 5.340 5.340 5.340 200 +0.27(+5.33%)
Sep 27, 2013 5.065 5.070 5.065 5.070 317 -0.08(-1.55%)
Sep 26, 2013 5.040 5.150 5.040 5.150 833 +0.06(+1.18%)
Sep 25, 2013 5.080 5.090 5.080 5.090 2,125 +0.12(+2.41%)
Sep 23, 2013 4.970 4.970 4.970 0 -0.01(-0.20%)
Sep 20, 2013 5.040 5.040 4.980 4.980 2,886 -0.14(-2.73%)
Sep 18, 2013 5.120 5.120 5.120 0 +0.00(+0.00%)
Sep 17, 2013 5.120 5.120 5.120 5.120 2,103 +0.10(+1.99%)
Sep 13, 2013 5.020 5.020 5.020 5.020 0 +0.06(+1.21%)
Sep 12, 2013 5.010 5.010 4.950 4.960 1,397 +0.12(+2.48%)
Sep 10, 2013 4.840 4.840 4.840 0 +0.08(+1.68%)
Sep 09, 2013 4.760 4.760 4.760 4.760 306 +0.04(+0.85%)
Sep 05, 2013 4.720 4.720 4.720 0 +0.01(+0.21%)
Sep 04, 2013 4.710 4.710 4.710 4.710 657 -0.07(-1.46%)
Aug 29, 2013 4.780 4.780 4.780 0 +0.00(+0.00%)
Aug 28, 2013 4.680 4.780 4.680 4.780 1,300 -0.09(-1.85%)
Aug 27, 2013 4.900 4.900 4.870 4.870 503 -0.21(-4.13%)
Aug 26, 2013 5.100 5.100 4.940 5.080 1,456 +0.07(+1.36%)
Aug 23, 2013 5.012 5.012 5.012 5.012 805 +0.01(+0.24%)
Aug 22, 2013 5.000 5.000 5.000 5.000 200 +0.04(+0.81%)
Aug 21, 2013 4.960 4.960 4.960 4.960 851 +0.09(+1.85%)
Aug 20, 2013 4.870 4.870 4.870 4.870 100 +0.00(+0.00%)
Aug 19, 2013 4.870 4.870 4.870 4.870 218 -0.01(-0.20%)
Aug 15, 2013 4.880 4.880 4.880 0 -0.10(-2.01%)
Aug 14, 2013 5.000 5.000 4.980 4.980 200 +0.04(+0.71%)
Aug 12, 2013 4.945 4.945 4.945 0 -0.04(-0.90%)
Aug 08, 2013 4.990 4.990 4.990 0 -0.01(-0.20%)
Aug 07, 2013 5.000 5.000 5.000 5.000 800 +0.04(+0.81%)
Aug 06, 2013 4.930 4.960 4.930 4.960 200 -0.04(-0.80%)
Aug 05, 2013 5.000 5.000 5.000 5.000 4,640 +0.05(+0.97%)
Aug 02, 2013 4.952 4.952 4.952 4.952 101 -0.04(-0.76%)
Aug 01, 2013 4.990 4.990 4.990 4.990 100 +0.01(+0.20%)
Jul 31, 2013 4.980 4.980 4.960 4.980 3,200 +0.22(+4.62%)
Jul 30, 2013 4.740 4.760 4.740 4.760 2,600 +0.26(+5.78%)
Jul 26, 2013 4.500 4.500 4.500 4.500 0 -0.01(-0.22%)
Jul 22, 2013 4.510 4.510 4.510 0 -0.03(-0.57%)
Jul 19, 2013 4.480 4.536 4.480 4.536 716 +0.10(+2.16%)
Jul 15, 2013 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Jul 12, 2013 4.500 4.500 4.400 4.440 1,822 -0.15(-3.27%)
Jul 10, 2013 4.590 4.590 4.590 0 +0.10(+2.23%)
Jul 09, 2013 4.490 4.490 4.490 4.490 713 +0.23(+5.40%)
Jul 08, 2013 4.100 4.270 4.100 4.260 4,000 +0.16(+3.90%)
Jul 05, 2013 4.100 4.100 4.100 4.100 120 +0.11(+2.76%)
Jul 03, 2013 4.000 4.000 3.990 3.990 3,100 -0.01(-0.25%)
Jul 02, 2013 4.000 4.000 4.000 4.000 500 +0.00(+0.00%)
Jun 27, 2013 4.000 4.000 4.000 0 -0.05(-1.23%)
Jun 26, 2013 4.050 4.050 4.050 4.050 133 +0.03(+0.75%)
Jun 25, 2013 4.020 4.020 4.020 4.020 133 -0.22(-5.19%)
Jun 21, 2013 4.240 4.240 4.240 4.240 0 -0.06(-1.40%)
Jun 19, 2013 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jun 18, 2013 4.300 4.300 4.300 4.300 8,500 +0.00(+0.00%)
Jun 12, 2013 4.300 4.300 4.300 0 +0.04(+0.94%)
Jun 10, 2013 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Jun 07, 2013 4.260 4.260 4.260 4.260 1,280 +0.01(+0.24%)
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.