Techtronic Industries Company Limited (TIB1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 11.06 | 11.11 | 11.06 | 11.11 | 11.11 | 975 |
| Jun 03, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| May 31, 2024 | 11.10 | 11.10 | 11.08 | 11.08 | 11.08 | 975 |
| May 30, 2024 | 11.01 | 11.06 | 11.01 | 11.06 | 11.06 | - |
| May 29, 2024 | 11.10 | 11.16 | 11.10 | 11.16 | 11.16 | - |
| May 28, 2024 | 11.46 | 11.47 | 11.46 | 11.47 | 11.47 | - |
| May 27, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| May 24, 2024 | 11.40 | 11.40 | 11.34 | 11.34 | 11.34 | - |
| May 23, 2024 | 11.84 | 11.84 | 11.32 | 11.32 | 11.32 | 1,000 |
| May 22, 2024 | 11.68 | 11.84 | 11.68 | 11.72 | 11.72 | 5,590 |
| May 21, 2024 | 12.03 | 12.05 | 11.87 | 11.87 | 11.87 | 2,500 |
| May 20, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| May 17, 2024 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | 355 |
| May 16, 2024 | 12.23 | 12.65 | 12.23 | 12.65 | 12.65 | - |
| May 16, 2024 | 0.98 Dividend | |||||
| May 15, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.15 | - |
| May 14, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.26 | - |
| May 13, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 12.25 | - |
| May 10, 2024 | 13.05 | 13.05 | 13.02 | 13.02 | 12.05 | - |
| May 09, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.05 | - |
| May 08, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 11.75 | - |
| May 07, 2024 | 13.05 | 13.50 | 13.05 | 13.06 | 12.08 | 75 |
| May 06, 2024 | 12.74 | 12.76 | 12.74 | 12.76 | 11.81 | 550 |
| May 03, 2024 | 12.32 | 12.36 | 12.32 | 12.36 | 11.44 | - |
| May 02, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 11.46 | - |
| Apr 30, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 11.85 | - |
| Apr 29, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.40 | - |
| Apr 26, 2024 | 12.65 | 12.76 | 12.65 | 12.76 | 11.80 | - |
| Apr 25, 2024 | 12.44 | 12.44 | 12.43 | 12.43 | 11.50 | - |
| Apr 24, 2024 | 12.46 | 12.48 | 12.46 | 12.48 | 11.55 | - |
| Apr 23, 2024 | 12.19 | 12.29 | 12.19 | 12.29 | 11.37 | - |
| Apr 22, 2024 | 12.06 | 12.10 | 12.06 | 12.10 | 11.20 | - |
| Apr 19, 2024 | 11.86 | 11.87 | 11.86 | 11.87 | 10.98 | - |
| Apr 18, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.29 | - |
| Apr 17, 2024 | 12.09 | 12.15 | 12.09 | 12.15 | 11.24 | - |
| Apr 16, 2024 | 12.24 | 12.80 | 12.24 | 12.25 | 11.34 | 400 |
| Apr 15, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 11.86 | - |
| Apr 12, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.04 | - |
| Apr 11, 2024 | 12.82 | 12.88 | 12.82 | 12.88 | 11.91 | - |
| Apr 10, 2024 | 12.69 | 12.69 | 12.65 | 12.65 | 11.70 | - |
| Apr 09, 2024 | 12.56 | 12.56 | 12.54 | 12.54 | 11.60 | - |
| Apr 08, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.24 | - |
| Apr 05, 2024 | 12.12 | 12.15 | 12.07 | 12.15 | 11.24 | 300 |
| Apr 04, 2024 | 11.78 | 11.89 | 11.78 | 11.89 | 11.00 | - |
| Apr 03, 2024 | 11.88 | 11.88 | 11.86 | 11.86 | 10.97 | - |
| Apr 02, 2024 | 12.22 | 12.22 | 12.19 | 12.19 | 11.28 | - |
| Mar 28, 2024 | 12.34 | 12.84 | 12.34 | 12.34 | 11.42 | 100 |
| Mar 27, 2024 | 12.64 | 12.82 | 12.64 | 12.82 | 11.86 | - |
| Mar 26, 2024 | 12.52 | 12.52 | 12.40 | 12.40 | 11.47 | 250 |
| Mar 25, 2024 | 12.12 | 12.12 | 12.06 | 12.06 | 11.16 | 700 |
| Mar 22, 2024 | 12.04 | 12.06 | 11.96 | 11.96 | 11.07 | 1,484 |
| Mar 21, 2024 | 12.04 | 12.16 | 12.04 | 12.16 | 11.25 | - |
| Mar 20, 2024 | 11.68 | 11.82 | 11.68 | 11.82 | 10.94 | - |
| Mar 19, 2024 | 11.76 | 11.84 | 11.76 | 11.84 | 10.96 | - |
| Mar 18, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.05 | - |
| Mar 15, 2024 | 11.78 | 11.84 | 11.78 | 11.84 | 10.96 | - |
| Mar 14, 2024 | 11.50 | 11.50 | 11.48 | 11.48 | 10.62 | - |
| Mar 13, 2024 | 11.38 | 11.42 | 11.38 | 11.42 | 10.57 | - |
| Mar 12, 2024 | 11.24 | 11.32 | 11.24 | 11.32 | 10.48 | 120 |
| Mar 11, 2024 | 11.38 | 11.46 | 11.38 | 11.46 | 10.60 | - |
| Mar 08, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 9.99 | - |
| Mar 07, 2024 | 10.70 | 10.84 | 10.70 | 10.84 | 10.03 | - |
| Mar 06, 2024 | 10.82 | 10.82 | 10.60 | 10.60 | 9.81 | 400 |
| Mar 05, 2024 | 10.02 | 10.40 | 10.02 | 10.02 | 9.27 | 82 |
| Mar 04, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 9.61 | - |
| Mar 01, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 8.79 | - |
| Feb 29, 2024 | 9.77 | 9.83 | 9.77 | 9.83 | 9.10 | - |
| Feb 28, 2024 | 9.69 | 10.14 | 9.68 | 9.68 | 8.96 | 25 |
| Feb 27, 2024 | 9.91 | 9.91 | 9.75 | 9.75 | 9.02 | - |
| Feb 26, 2024 | 10.00 | 10.44 | 10.00 | 10.44 | 9.66 | 150 |
| Feb 23, 2024 | 9.87 | 9.90 | 9.87 | 9.90 | 9.16 | - |
| Feb 22, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.11 | - |
| Feb 21, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.29 | - |
| Feb 20, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 8.89 | - |
| Feb 19, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 8.83 | - |
| Feb 16, 2024 | 9.85 | 9.85 | 9.82 | 9.82 | 9.09 | - |
| Feb 15, 2024 | 9.83 | 9.83 | 9.77 | 9.77 | 9.04 | - |
| Feb 14, 2024 | 9.89 | 9.96 | 9.89 | 9.96 | 9.22 | 2,100 |
| Feb 13, 2024 | 9.71 | 9.71 | 9.55 | 9.55 | 8.84 | - |
| Feb 12, 2024 | 9.59 | 9.70 | 9.59 | 9.70 | 8.98 | - |
| Feb 09, 2024 | 9.60 | 9.60 | 9.57 | 9.57 | 8.86 | - |
| Feb 08, 2024 | 9.76 | 9.76 | 9.74 | 9.74 | 9.01 | - |
| Feb 07, 2024 | 10.00 | 10.04 | 10.00 | 10.04 | 9.29 | - |
| Feb 06, 2024 | 9.76 | 10.24 | 9.76 | 10.24 | 9.48 | 170 |
| Feb 05, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.00 | - |
| Feb 02, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.20 | - |
| Feb 01, 2024 | 9.99 | 9.99 | 9.72 | 9.72 | 8.99 | - |
| Jan 31, 2024 | 9.59 | 9.59 | 9.57 | 9.57 | 8.86 | - |
| Jan 30, 2024 | 9.82 | 9.86 | 9.82 | 9.86 | 9.12 | - |
| Jan 29, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.44 | - |
| Jan 26, 2024 | 10.30 | 10.32 | 10.30 | 10.32 | 9.55 | - |
| Jan 25, 2024 | 10.24 | 10.32 | 10.24 | 10.32 | 9.55 | - |
| Jan 24, 2024 | 10.24 | 10.24 | 10.20 | 10.20 | 9.44 | - |
| Jan 23, 2024 | 10.12 | 10.36 | 10.12 | 10.36 | 9.59 | - |
| Jan 22, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 8.74 | - |
| Jan 19, 2024 | 9.70 | 9.78 | 9.70 | 9.78 | 9.05 | - |
| Jan 18, 2024 | 9.64 | 9.64 | 9.58 | 9.58 | 8.86 | 100 |
| Jan 17, 2024 | 9.66 | 9.66 | 9.65 | 9.65 | 8.93 | - |
| Jan 16, 2024 | 9.81 | 9.81 | 9.68 | 9.68 | 8.96 | - |
| Jan 15, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.09 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.