Tessenderlo More Historical Data - TESB | 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

Home
Investing
Stocks
Europe
EU
Tessenderlo Group (TESB)
Tessenderlo Group (TESB) Historical

TESB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	25.05	0.25	1.01%	24.90	25.15	24.80	19,788
May 09 2024	24.80	0.05	0.20%	24.70	25.00	24.60	35,889
May 08 2024	24.75	-0.05	-0.20%	24.65	24.85	24.55	14,880
May 07 2024	24.80	0.30	1.22%	24.45	24.80	24.45	25,071
May 06 2024	24.50	0.10	0.41%	24.35	24.65	24.35	15,739
May 03 2024	24.40	0.35	1.46%	24.00	24.40	24.00	15,838
May 02 2024	24.05	-0.05	-0.21%	24.00	24.15	24.00	17,832
Apr 30 2024	24.10	-0.10	-0.41%	24.05	24.35	24.00	19,106
Apr 29 2024	24.20	0.45	1.89%	23.75	24.20	23.75	29,155
Apr 26 2024	23.75	0.10	0.42%	23.65	23.85	23.65	17,371
Apr 25 2024	23.65	-0.05	-0.21%	23.65	23.75	23.55	18,162
Apr 24 2024	23.70	0.00	0.00%	23.70	23.85	23.60	19,313
Apr 23 2024	23.70	-0.05	-0.21%	23.90	24.30	23.60	78,558
Apr 22 2024	23.75	0.25	1.06%	23.50	23.80	23.50	22,112
Apr 19 2024	23.50	-0.15	-0.63%	23.50	23.70	23.50	22,801
Apr 18 2024	23.65	0.10	0.42%	23.55	23.95	23.55	47,462
Apr 17 2024	23.55	-0.15	-0.63%	23.70	23.95	23.50	35,495
Apr 16 2024	23.70	-0.05	-0.21%	23.70	23.95	23.55	189,975
Apr 15 2024	23.75	-0.40	-1.66%	24.15	24.30	23.75	58,927
Apr 12 2024	24.15	0.00	0.00%	24.15	24.35	24.15	19,769
Apr 11 2024	24.15	-0.05	-0.21%	24.15	24.40	24.10	23,252
Apr 10 2024	24.20	-0.25	-1.02%	24.50	24.65	24.20	38,177
Apr 09 2024	24.45	-0.05	-0.20%	24.40	24.75	24.40	24,443
Apr 08 2024	24.50	0.20	0.82%	24.40	24.55	24.40	22,034
Apr 05 2024	24.30	-0.20	-0.82%	24.40	24.65	24.25	139,618
Apr 04 2024	24.50	-0.40	-1.61%	24.90	24.90	24.50	29,718
Apr 03 2024	24.90	1.30	5.51%	24.35	25.25	24.30	77,299
Apr 02 2024	23.60	-0.65	-2.68%	24.20	24.40	23.50	85,963
Mar 28 2024	24.25	-0.20	-0.82%	24.50	24.75	24.15	43,577
Mar 27 2024	24.45	-1.95	-7.39%	24.50	24.70	23.25	136,338
Mar 26 2024	26.40	0.35	1.34%	26.20	26.65	26.00	23,836
Mar 25 2024	26.05	0.30	1.17%	25.60	26.30	25.60	11,734
Mar 22 2024	25.75	-0.15	-0.58%	26.00	26.00	25.65	109,533
Mar 21 2024	25.90	0.40	1.57%	25.70	25.90	25.50	10,984
Mar 20 2024	25.50	0.40	1.59%	25.10	25.60	25.05	16,925
Mar 19 2024	25.10	-0.15	-0.59%	25.10	25.25	24.95	20,879
Mar 18 2024	25.25	0.00	0.00%	25.20	25.40	25.15	8,876
Mar 15 2024	25.25	0.15	0.60%	25.30	25.35	25.00	24,275
Mar 14 2024	25.10	-0.10	-0.40%	25.10	25.40	25.05	13,017
Mar 13 2024	25.20	0.00	0.00%	25.05	25.35	25.05	8,969
Mar 12 2024	25.20	-0.20	-0.79%	25.45	25.50	25.15	12,351
Mar 11 2024	25.40	0.45	1.80%	24.80	25.45	24.80	22,770
Mar 08 2024	24.95	0.15	0.60%	24.80	25.00	24.80	7,495
Mar 07 2024	24.80	0.15	0.61%	24.85	24.95	24.45	6,786
Mar 06 2024	24.65	0.20	0.82%	24.20	24.65	24.20	14,462
Mar 05 2024	24.45	0.05	0.20%	24.20	24.45	24.20	10,834
Mar 04 2024	24.40	-0.55	-2.20%	24.75	24.90	24.30	18,025
Mar 01 2024	24.95	0.30	1.22%	24.85	25.00	24.75	12,311
Feb 29 2024	24.65	-0.35	-1.40%	24.90	24.90	24.65	20,395
Feb 28 2024	25.00	-0.30	-1.19%	25.20	25.20	24.70	13,835
Feb 27 2024	25.30	0.05	0.20%	25.15	25.35	24.95	23,366
Feb 26 2024	25.25	-0.50	-1.94%	25.60	25.60	25.00	21,429
Feb 23 2024	25.75	0.10	0.39%	25.65	25.85	25.65	11,907
Feb 22 2024	25.65	-0.10	-0.39%	25.80	25.90	25.55	14,496
Feb 21 2024	25.75	0.15	0.59%	25.50	25.75	25.50	21,452
Feb 20 2024	25.60	-0.40	-1.54%	25.60	25.75	25.50	22,255
Feb 19 2024	26.00	0.00	0.00%	26.00	26.00	26.00	0.00
Feb 16 2024	26.00	0.15	0.58%	25.90	26.05	25.90	11,906
Feb 15 2024	25.85	0.15	0.58%	25.60	25.90	25.60	10,931
Feb 14 2024	25.70	0.30	1.18%	25.50	25.70	25.20	30,465
Feb 13 2024	25.40	-0.85	-3.24%	26.20	26.30	25.40	31,334

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