Breaking News Bar

Business News and Information

Technicolor S.A. ADR (OP: TCLRY )

0.1095 USD +0.0048 (+4.58%)
Streaming Delayed Price Updated: 2:11 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 0.1200 0.1300 0.1103 0.1103 160,660 -0.01(-8.08%)
May 27, 2021 0.1200 0.1200 0.1200 0.1200 14,980 +0.01(+7.24%)
May 26, 2021 0.1199 0.1250 0.1119 0.1119 27,138 -0.01(-5.97%)
May 25, 2021 0.1170 0.1199 0.1170 0.1190 61,281 +0.00(+0.85%)
May 24, 2021 0.1150 0.1300 0.1150 0.1180 112,162 +0.00(+2.61%)
May 21, 2021 0.1123 0.1189 0.1050 0.1150 24,040 +0.01(+9.52%)
May 20, 2021 0.1198 0.1198 0.1050 0.1050 5,600 -0.01(-11.62%)
May 19, 2021 0.1055 0.1198 0.1000 0.1188 23,084 +0.02(+18.44%)
May 18, 2021 0.1100 0.1198 0.0935 0.1003 154,609 -0.01(-8.82%)
May 17, 2021 0.1100 0.1100 0.1100 0.1100 91,284 -0.01(-6.22%)
May 14, 2021 0.1100 0.1245 0.1100 0.1173 26,617 -0.00(-2.25%)
May 13, 2021 0.1200 0.1200 0.1100 0.1200 40,768 +0.00(+0.93%)
May 12, 2021 0.1100 0.1270 0.1100 0.1189 30,421 +0.01(+8.09%)
May 11, 2021 0.1212 0.1280 0.1000 0.1100 170,048 -0.01(-7.56%)
May 10, 2021 0.1236 0.1276 0.1190 0.1190 47,697 -0.01(-6.59%)
May 07, 2021 0.1319 0.1319 0.1195 0.1274 1,338 +0.01(+6.61%)
May 06, 2021 0.1238 0.1278 0.1195 0.1195 6,387 -0.01(-6.49%)
May 05, 2021 0.1238 0.1280 0.1238 0.1278 2,950 +0.00(+3.23%)
May 04, 2021 0.1200 0.1238 0.1198 0.1238 32,081 +0.00(+3.60%)
May 03, 2021 0.1319 0.1319 0.1195 0.1195 23,670 -0.00(-3.55%)
Apr 30, 2021 0.1238 0.1280 0.1196 0.1239 16,100 +0.00(+3.68%)
Apr 29, 2021 0.1201 0.1201 0.1195 0.1195 15,100 -0.00(-3.63%)
Apr 28, 2021 0.1190 0.1280 0.1190 0.1240 34,635 +0.01(+4.20%)
Apr 27, 2021 0.1280 0.1280 0.1190 0.1190 47,524 -0.01(-7.03%)
Apr 26, 2021 0.1190 0.1280 0.1190 0.1280 20,221 +0.00(+2.81%)
Apr 23, 2021 0.1080 0.1245 0.1080 0.1245 50,900 +0.01(+13.08%)
Apr 22, 2021 0.1226 0.1226 0.1100 0.1101 151,641 -0.01(-10.12%)
Apr 21, 2021 0.1300 0.1300 0.1225 0.1225 34,550 +0.00(+0.00%)
Apr 20, 2021 0.1250 0.1359 0.1225 0.1225 4,951 +0.00(+2.08%)
Apr 19, 2021 0.1153 0.1396 0.1100 0.1200 44,531 -0.00(-0.41%)
Apr 16, 2021 0.1300 0.1450 0.1100 0.1205 125,700 +0.01(+9.55%)
Apr 15, 2021 0.1150 0.1200 0.1100 0.1100 57,107 -0.01(-12.00%)
Apr 14, 2021 0.1299 0.1299 0.1195 0.1250 165,196 +0.01(+4.95%)
Apr 13, 2021 0.1375 0.1600 0.1191 0.1191 51,445 -0.01(-8.94%)
Apr 12, 2021 0.1224 0.1308 0.1224 0.1308 59,773 +0.01(+8.10%)
Apr 09, 2021 0.1245 0.1298 0.1200 0.1210 74,200 -0.01(-5.47%)
Apr 08, 2021 0.1249 0.1289 0.1200 0.1280 229,588 +0.01(+11.30%)
Apr 07, 2021 0.1063 0.1290 0.1063 0.1150 57,613 -0.01(-5.74%)
Apr 06, 2021 0.1299 0.1299 0.1150 0.1220 190,871 +0.01(+9.91%)
Apr 05, 2021 0.1300 0.1300 0.1110 0.1110 453,615 -0.01(-9.39%)
Apr 01, 2021 0.1205 0.1339 0.1150 0.1225 65,100 -0.00(-2.55%)
Mar 31, 2021 0.1319 0.1319 0.1200 0.1257 71,464 -0.01(-4.92%)
Mar 30, 2021 0.1250 0.1322 0.1200 0.1322 12,895 +0.00(+1.69%)
Mar 29, 2021 0.1300 0.1399 0.1250 0.1300 33,502 -0.01(-7.08%)
Mar 26, 2021 0.1330 0.1399 0.1075 0.1399 84,300 -0.00(-3.05%)
Mar 25, 2021 0.1300 0.1443 0.1075 0.1443 200,736 +0.02(+11.86%)
Mar 24, 2021 0.1444 0.1444 0.1250 0.1290 141,376 +0.00(+0.39%)
Mar 23, 2021 0.1350 0.1525 0.1250 0.1285 107,238 -0.02(-14.33%)
Mar 22, 2021 0.1400 0.1550 0.1350 0.1500 194,655 +0.01(+7.14%)
Mar 19, 2021 0.1200 0.1600 0.1100 0.1400 267,100 +0.02(+16.67%)
Mar 18, 2021 0.1300 0.1300 0.1125 0.1200 136,668 -0.01(-5.36%)
Mar 17, 2021 0.1300 0.1539 0.1220 0.1268 611,261 -0.02(-16.03%)
Mar 16, 2021 0.1150 0.1757 0.1150 0.1510 711,893 +0.04(+34.94%)
Mar 15, 2021 0.1075 0.1140 0.1070 0.1119 95,298 +0.00(+4.29%)
Mar 12, 2021 0.1075 0.1075 0.1070 0.1073 52,500 -0.00(-0.19%)
Mar 11, 2021 0.1075 0.1075 0.1050 0.1075 56,387 +0.00(+0.00%)
Mar 10, 2021 0.1100 0.1100 0.1061 0.1075 65,312 +0.00(+2.38%)
Mar 09, 2021 0.1065 0.1100 0.1050 0.1050 45,016 -0.00(-0.94%)
Mar 08, 2021 0.1077 0.1077 0.1050 0.1060 43,063 -0.00(-3.64%)
Mar 05, 2021 0.1035 0.1100 0.0950 0.1100 94,200 +0.00(+0.00%)
Mar 04, 2021 0.1100 0.1125 0.1020 0.1100 104,191 +0.01(+5.06%)
Mar 03, 2021 0.1050 0.1099 0.1010 0.1047 63,299 -0.01(-8.16%)
Mar 02, 2021 0.1050 0.1140 0.1020 0.1140 59,803 -0.00(-0.87%)
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.
 
bottom clear