Triodos Historical Data - TFSF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Europe
EU
Triodos (TFSF)
Triodos (TFSF) Historical

Triodos (TFSF)

37.62

0.04

(0.11%)

Closed January 05 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.28	-0.738786279683	37.9	37.9	37.58	324	37.87248265	DE
4	-0.07	-0.185725656673	37.69	37.9	37.58	988	37.77476522	DE
12	0.07	0.186418109188	37.55	37.9	37.33	780	37.74030617	DE
26	0.15	0.400320256205	37.47	37.9	37.24	709	37.57594021	DE
52	0.55	1.48367952522	37.07	38.35	37.07	1447	37.47914378	DE
156	1.47	4.06639004149	36.15	38.35	35.9	1471	37.24883087	DE
260	1.94	5.43721973094	35.68	38.35	33.54	1840	36.13764252	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735925400	37.62	0.04	0.11	37.62	37.62	37.62	1231
1735839000	37.58	-0.25	-0.66	37.58	37.58	37.58	1
1735666200	37.83	-0.04	-0.11	37.83	37.83	37.83	141
1735579800	37.87	-0.03	-0.08	37.87	37.87	37.87	850
1735320600	37.9	0.05	0.13	37.9	37.9	37.9	305
1735061400	37.85	-0.05	-0.13	37.85	37.85	37.85	983
1734975000	37.9	0.1	0.26	37.9	37.9	37.9	159
1734715800	37.8	0.02	0.05	37.8	37.8	37.8	640
1734629400	37.78	0.01	0.03	37.78	37.78	37.78	561
1734543000	37.77	-0.01	-0.03	37.77	37.77	37.77	36
1734456600	37.78	0.03	0.08	37.78	37.78	37.78	156
1734370200	37.75	-0.03	-0.08	37.75	37.75	37.75	7967
1734111000	37.78	-0.01	-0.03	37.78	37.78	37.78	121
1734024600	37.79	0.03	0.08	37.79	37.79	37.79	1524
1733938200	37.76	0	0.00	37.76	37.76	37.76	366
1733851800	37.76	0.06	0.16	37.76	37.76	37.76	2733
1733765400	37.7	0.01	0.03	37.7	37.7	37.7	91
1733506200	37.69	0	0.00	37.69	37.69	37.69	169
1733419800	37.69	-0.02	-0.05	37.69	37.69	37.69	385
1733333400	37.71	0.01	0.03	37.71	37.71	37.71	370
1733247000	37.7	-0.05	-0.13	37.7	37.7	37.7	118
1733160600	37.75	0.02	0.05	37.75	37.75	37.75	4055
1732901400	37.73	-0.1	-0.26	37.73	37.73	37.73	7405
1732815000	37.83	-0.03	-0.08	37.83	37.83	37.83	56
1732728600	37.86	0	0.00	37.86	37.86	37.86	0
1732642200	37.86	0.05	0.13	37.86	37.86	37.86	613
1732555800	37.81	0.05	0.13	37.81	37.81	37.81	663
1732296600	37.76	0.06	0.16	37.76	37.76	37.76	104
1732210200	37.7	-0.01	-0.03	37.7	37.7	37.7	1
1732123800	37.71	-0.09	-0.24	37.71	37.71	37.71	803
1732037400	37.8	0.02	0.05	37.8	37.8	37.8	397
1731951000	37.78	0	0.00	37.78	37.78	37.78	1701
1731691800	37.78	0.06	0.16	37.78	37.78	37.78	193
1731605400	37.72	0.02	0.05	37.72	37.72	37.72	84
1731519000	37.7	0.07	0.19	37.7	37.7	37.7	14
1731432600	37.63	0.11	0.29	37.63	37.63	37.63	62
1731346200	37.52	-0.05	-0.13	37.52	37.52	37.52	414
1731087000	37.57	0.2	0.54	37.57	37.57	37.57	386
1731000600	37.37	-0.03	-0.08	37.37	37.37	37.37	127
1730914200	37.4	0.03	0.08	37.4	37.4	37.4	214
1730827800	37.37	0.02	0.05	37.37	37.37	37.37	200
1730741400	37.35	0.02	0.05	37.35	37.35	37.35	7
1730482200	37.33	-0.41	-1.09	37.33	37.33	37.33	76
1730395800	37.74	-0.02	-0.05	37.74	37.74	37.74	50
1730309400	37.76	-0.01	-0.03	37.76	37.76	37.76	154
1730223000	37.77	0	0.00	37.77	37.77	37.77	109
1730136600	37.77	-0.04	-0.11	37.77	37.77	37.77	55
1729873800	37.81	0.05	0.13	37.81	37.81	37.81	41
1729787400	37.76	0.03	0.08	37.76	37.76	37.76	1304
1729701000	37.73	0.04	0.11	37.73	37.73	37.73	1642
1729614600	37.69	0.03	0.08	37.69	37.69	37.69	174
1729528200	37.66	0	0.00	37.66	37.66	37.66	0
1729269000	37.66	0.05	0.13	37.66	37.66	37.66	746
1729182600	37.61	-0.01	-0.03	37.61	37.61	37.61	719
1729096200	37.62	0.04	0.11	37.62	37.62	37.62	1372
1729009800	37.58	0.01	0.03	37.58	37.58	37.58	13
1728923400	37.57	0.02	0.05	37.57	37.57	37.57	97
1728664200	37.55	0.03	0.08	37.55	37.55	37.55	526
1728577800	37.52	0	0.00	37.52	37.52	37.52	1161
1728491400	37.52	-0.01	-0.03	37.52	37.52	37.52	220
1728405000	37.53	0.06	0.16	37.53	37.53	37.53	1110
1728318600	37.47	0.04	0.11	37.47	37.47	37.47	63

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