Tessenderlo Group Historical Data - TESBB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Tessenderlo Group (TESBB)

22.45

0.35

( 1.58% )

Updated: 04:35:37

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741713300	22.1	-0.35	-1.56	22.65	22.8	22.075	2647
1741626900	22.45	0.3	1.35	22.4	22.55	22.3	2841
1741367700	22.15	0.35	1.61	21.95	22.2	21.95	1163
1741281300	21.8	0.5	2.35	21.65	21.85	21.4	1521
1741194900	21.3	0.25	1.19	21.25	21.6	21.25	1156
1741108500	21.05	-0.45	-2.09	21.55	21.55	21	1377
1741022100	21.5	0	0.00	21.5	21.75	21.35	728
1740762900	21.5	-0.35	-1.60	21.4	21.65	21.35	749
1740676500	21.85	-0.05	-0.23	22	22	21.65	359
1740590100	21.9	0.3	1.39	21.65	21.9	21.6	1325
1740503700	21.6	0.05	0.23	21.7	21.7	21.55	667
1740417300	21.55	0.2	0.94	21.7	21.7	21.35	1232
1740158100	21.35	0.15	0.71	21.4	21.5	21.3	954
1740071700	21.2	-0.6	-2.75	21.5	21.5	21	2523
1739985300	21.8	0	0.00	21.85	21.85	21.65	725
1739898900	21.8	-0.15	-0.68	22	22.1	21.8	575
1739812500	21.95	0.45	2.09	21.55	22	21.55	1775
1739553300	21.5	0.15	0.70	21.35	21.7	21.3	1719
1739466900	21.35	0.25	1.18	21.2	21.4	21.15	283
1739380500	21.1	0.1	0.48	21	21.1	20.95	818
1739294100	21	0.25	1.20	20.9	21	20.85	941
1739207700	20.75	0.2	0.97	20.5	20.9	20.5	1365
1738948500	20.55	-0.45	-2.14	21	21	20.4	1385
1738862100	21	0.35	1.69	20.8	21	20.65	1362
1738775700	20.65	-0.45	-2.13	21	21	20.45	2926
1738689300	21.1	0.2	0.96	20.85	21.2	20.8	4904
1738602900	20.9	-0.15	-0.71	20.8	20.95	20.65	3335
1738343700	21.05	-0.08	-0.36	21.15	21.15	21	1692
1738257300	21.125	0.07	0.36	21.2	21.3	21.1	851
1738170900	21.05	0	0.00	21.05	21.05	21	898
1738084500	21.05	0.05	0.24	21.1	21.15	21.05	480
1737998100	21	-0.05	-0.24	20.8	21.1	20.8	2793
1737738900	21.05	-0.05	-0.24	21.2	21.2	20.85	2655
1737652500	21.1	0	0.00	20.95	21.1	20.95	990
1737566100	21.1	0	0.00	21.1	21.1	21.1	0
1737479700	21.1	0.35	1.69	20.8	21.1	20.8	1441
1737393300	20.75	0.3	1.47	20.5	20.875	20.5	1277
1737134100	20.45	0.45	2.25	20.25	20.55	20.25	1633
1737047700	20	0.14	0.70	19.98	20.1	19.84	2523
1736961300	19.86	0.64	3.33	19.54	19.86	19.48	1148
1736874900	19.22	0.02	0.10	19.4	19.48	19.22	1813
1736788500	19.2	0.16	0.84	19.08	19.26	19.04	1925
1736529300	19.04	-0.12	-0.63	19.18	19.18	19.03	2623
1736442900	19.16	0.28	1.48	19.12	19.34	19.08	1159
1736356500	18.88	-0.64	-3.28	19.53	19.55	18.84	8891
1736270100	19.52	-0.04	-0.20	19.6	19.6	19.48	1341
1736183700	19.56	0.46	2.41	19.16	19.56	19.16	1929
1735924500	19.1	-0.06	-0.31	19.18	19.32	19.1	1020
1735838100	19.16	0.2	1.05	19.02	19.16	18.86	946
1735751700	18.96	0	0.00	18.96	18.96	18.96	0
1735665300	18.96	0.04	0.21	18.88	19.08	18.88	1632
1735578900	18.92	0.1	0.53	18.8	18.92	18.68	2598
1735319700	18.82	0.2	1.07	18.74	18.82	18.62	3445
1735218900	18.62	0	0.00	18.62	18.62	18.62	0
1735132500	18.62	0	0.00	18.62	18.62	18.62	0
1735046100	18.62	-0.04	-0.21	18.88	18.88	18.62	1590
1734974100	18.66	-0.62	-3.22	19.16	19.18	18.66	3320
1734714900	19.28	-0.26	-1.33	19.3	19.3	18.54	17913
1734628500	19.54	-1.46	-6.95	19.74	20.25	19.44	5631
1734542100	21	-0.2	-0.94	21.3	21.3	21	3202
1734455700	21.2	0	0.00	21.2	21.4	21.1	4794
1734369300	21.2	-0.3	-1.40	21.55	21.55	21.2	4520
1734110100	21.5	-0.45	-2.05	21.7	21.8	21.5	3751
1734023700	21.95	-0.25	-1.13	22.2	22.4	21.75	7623

Societe Generale Effekten

Manulife Smart US Enhanc...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions