Tamburi Investment Partners S.p.A. (TIP.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 9.40 | 9.47 | 9.33 | 9.39 | 9.39 | 104,364 |
| Jun 20, 2024 | 9.43 | 9.52 | 9.25 | 9.48 | 9.48 | 151,031 |
| Jun 19, 2024 | 9.52 | 9.54 | 9.37 | 9.38 | 9.38 | 100,825 |
| Jun 18, 2024 | 9.39 | 9.51 | 9.35 | 9.49 | 9.49 | 116,194 |
| Jun 17, 2024 | 9.49 | 9.55 | 9.32 | 9.36 | 9.36 | 127,724 |
| Jun 14, 2024 | 9.44 | 9.49 | 9.38 | 9.46 | 9.46 | 160,103 |
| Jun 13, 2024 | 9.55 | 9.55 | 9.43 | 9.47 | 9.47 | 102,396 |
| Jun 12, 2024 | 9.40 | 9.55 | 9.26 | 9.55 | 9.55 | 105,714 |
| Jun 11, 2024 | 9.60 | 9.60 | 9.23 | 9.33 | 9.33 | 203,259 |
| Jun 10, 2024 | 9.52 | 9.59 | 9.41 | 9.57 | 9.57 | 121,530 |
| Jun 07, 2024 | 9.52 | 9.60 | 9.41 | 9.54 | 9.54 | 98,542 |
| Jun 06, 2024 | 9.55 | 9.59 | 9.47 | 9.51 | 9.51 | 78,036 |
| Jun 05, 2024 | 9.42 | 9.57 | 9.38 | 9.56 | 9.56 | 71,433 |
| Jun 04, 2024 | 9.53 | 9.54 | 9.38 | 9.42 | 9.42 | 151,649 |
| Jun 03, 2024 | 9.47 | 9.59 | 9.41 | 9.59 | 9.59 | 159,391 |
| May 31, 2024 | 9.35 | 9.42 | 9.21 | 9.41 | 9.41 | 230,424 |
| May 30, 2024 | 9.31 | 9.44 | 9.20 | 9.35 | 9.35 | 110,168 |
| May 29, 2024 | 9.58 | 9.61 | 9.37 | 9.37 | 9.37 | 114,633 |
| May 28, 2024 | 9.52 | 9.74 | 9.40 | 9.57 | 9.57 | 188,341 |
| May 27, 2024 | 9.05 | 9.27 | 9.04 | 9.23 | 9.23 | 164,146 |
| May 24, 2024 | 9.23 | 9.23 | 9.05 | 9.08 | 9.08 | 284,578 |
| May 23, 2024 | 9.51 | 9.51 | 9.25 | 9.25 | 9.25 | 193,108 |
| May 22, 2024 | 9.78 | 9.88 | 9.70 | 9.83 | 9.83 | 396,349 |
| May 21, 2024 | 9.74 | 9.87 | 9.66 | 9.76 | 9.76 | 426,692 |
| May 20, 2024 | 9.44 | 9.80 | 9.43 | 9.77 | 9.77 | 395,755 |
| May 17, 2024 | 9.52 | 9.52 | 9.44 | 9.46 | 9.46 | 157,816 |
| May 16, 2024 | 9.49 | 9.59 | 9.41 | 9.49 | 9.49 | 249,120 |
| May 15, 2024 | 9.40 | 9.49 | 9.31 | 9.49 | 9.49 | 211,891 |
| May 14, 2024 | 9.46 | 9.46 | 9.37 | 9.39 | 9.39 | 99,970 |
| May 13, 2024 | 9.42 | 9.50 | 9.36 | 9.43 | 9.43 | 160,026 |
| May 10, 2024 | 9.38 | 9.42 | 9.30 | 9.42 | 9.42 | 112,685 |
| May 09, 2024 | 9.38 | 9.44 | 9.33 | 9.35 | 9.35 | 69,933 |
| May 08, 2024 | 9.31 | 9.41 | 9.30 | 9.38 | 9.38 | 148,497 |
| May 07, 2024 | 9.22 | 9.41 | 9.21 | 9.36 | 9.36 | 132,109 |
| May 06, 2024 | 9.17 | 9.24 | 9.10 | 9.22 | 9.22 | 137,738 |
| May 03, 2024 | 9.19 | 9.25 | 9.15 | 9.19 | 9.19 | 98,609 |
| May 02, 2024 | 9.15 | 9.20 | 9.10 | 9.20 | 9.20 | 132,334 |
| Apr 30, 2024 | 9.19 | 9.24 | 9.12 | 9.12 | 9.12 | 161,113 |
| Apr 29, 2024 | 9.10 | 9.15 | 9.03 | 9.15 | 9.15 | 203,098 |
| Apr 26, 2024 | 8.99 | 9.10 | 8.95 | 9.06 | 9.06 | 128,789 |
| Apr 25, 2024 | 9.09 | 9.09 | 8.90 | 8.90 | 8.90 | 173,876 |
| Apr 24, 2024 | 9.30 | 9.30 | 9.06 | 9.07 | 9.07 | 183,974 |
| Apr 23, 2024 | 9.14 | 9.29 | 9.10 | 9.24 | 9.24 | 128,529 |
| Apr 22, 2024 | 9.19 | 9.19 | 9.09 | 9.11 | 9.11 | 195,581 |
| Apr 19, 2024 | 9.35 | 9.35 | 9.12 | 9.12 | 9.12 | 262,118 |
| Apr 18, 2024 | 9.37 | 9.41 | 9.28 | 9.41 | 9.41 | 109,131 |
| Apr 17, 2024 | 9.30 | 9.43 | 9.30 | 9.31 | 9.31 | 88,126 |
| Apr 16, 2024 | 9.51 | 9.51 | 9.30 | 9.33 | 9.33 | 182,206 |
| Apr 15, 2024 | 9.55 | 9.64 | 9.51 | 9.57 | 9.57 | 72,251 |
| Apr 12, 2024 | 9.71 | 9.76 | 9.52 | 9.52 | 9.52 | 128,826 |
| Apr 11, 2024 | 9.65 | 9.65 | 9.55 | 9.62 | 9.62 | 114,681 |
| Apr 10, 2024 | 9.75 | 9.76 | 9.63 | 9.63 | 9.63 | 109,470 |
| Apr 09, 2024 | 9.91 | 9.91 | 9.67 | 9.71 | 9.71 | 119,523 |
| Apr 08, 2024 | 9.77 | 9.92 | 9.77 | 9.88 | 9.88 | 115,785 |
| Apr 05, 2024 | 9.78 | 9.82 | 9.67 | 9.80 | 9.80 | 145,582 |
| Apr 04, 2024 | 9.88 | 9.88 | 9.74 | 9.87 | 9.87 | 257,744 |
| Apr 03, 2024 | 9.75 | 9.85 | 9.71 | 9.85 | 9.85 | 107,342 |
| Apr 02, 2024 | 9.95 | 10.02 | 9.67 | 9.72 | 9.72 | 232,175 |
| Mar 28, 2024 | 10.10 | 10.10 | 9.93 | 9.95 | 9.95 | 162,376 |
| Mar 27, 2024 | 10.02 | 10.12 | 9.96 | 10.06 | 10.06 | 157,288 |
| Mar 26, 2024 | 10.04 | 10.10 | 9.98 | 9.99 | 9.99 | 150,378 |
| Mar 25, 2024 | 9.91 | 10.04 | 9.86 | 9.96 | 9.96 | 211,649 |
| Mar 22, 2024 | 9.83 | 9.89 | 9.78 | 9.89 | 9.89 | 126,806 |
| Mar 21, 2024 | 9.79 | 9.96 | 9.75 | 9.81 | 9.81 | 285,513 |
| Mar 20, 2024 | 9.84 | 9.88 | 9.67 | 9.77 | 9.77 | 204,461 |
| Mar 19, 2024 | 9.62 | 9.87 | 9.53 | 9.82 | 9.82 | 388,857 |
| Mar 18, 2024 | 9.22 | 9.77 | 9.20 | 9.60 | 9.60 | 646,186 |
| Mar 15, 2024 | 9.03 | 9.23 | 8.89 | 9.20 | 9.20 | 270,223 |
| Mar 14, 2024 | 8.94 | 9.10 | 8.90 | 9.03 | 9.03 | 110,924 |
| Mar 13, 2024 | 8.94 | 8.98 | 8.91 | 8.94 | 8.94 | 94,643 |
| Mar 12, 2024 | 8.86 | 8.98 | 8.84 | 8.97 | 8.97 | 113,718 |
| Mar 11, 2024 | 8.95 | 8.98 | 8.88 | 8.88 | 8.88 | 131,107 |
| Mar 08, 2024 | 8.96 | 9.04 | 8.92 | 8.99 | 8.99 | 114,869 |
| Mar 07, 2024 | 8.98 | 9.02 | 8.94 | 8.99 | 8.99 | 131,134 |
| Mar 06, 2024 | 8.94 | 8.99 | 8.90 | 8.97 | 8.97 | 123,101 |
| Mar 05, 2024 | 8.98 | 8.99 | 8.93 | 8.93 | 8.93 | 140,114 |
| Mar 04, 2024 | 8.87 | 9.02 | 8.86 | 8.98 | 8.98 | 129,823 |
| Mar 01, 2024 | 8.98 | 9.00 | 8.88 | 8.89 | 8.89 | 149,152 |
| Feb 29, 2024 | 9.02 | 9.04 | 8.92 | 8.92 | 8.92 | 169,615 |
| Feb 28, 2024 | 9.14 | 9.14 | 8.97 | 8.99 | 8.99 | 128,792 |
| Feb 27, 2024 | 9.18 | 9.21 | 9.08 | 9.09 | 9.09 | 112,167 |
| Feb 26, 2024 | 9.23 | 9.23 | 9.13 | 9.17 | 9.17 | 102,936 |
| Feb 23, 2024 | 9.25 | 9.28 | 9.18 | 9.19 | 9.19 | 103,951 |
| Feb 22, 2024 | 9.19 | 9.24 | 9.17 | 9.23 | 9.23 | 93,491 |
| Feb 21, 2024 | 9.20 | 9.23 | 9.12 | 9.15 | 9.15 | 110,601 |
| Feb 20, 2024 | 9.18 | 9.22 | 9.11 | 9.14 | 9.14 | 91,656 |
| Feb 19, 2024 | 9.15 | 9.23 | 9.11 | 9.23 | 9.23 | 56,506 |
| Feb 16, 2024 | 9.21 | 9.21 | 9.06 | 9.13 | 9.13 | 107,602 |
| Feb 15, 2024 | 9.13 | 9.22 | 9.10 | 9.18 | 9.18 | 116,628 |
| Feb 14, 2024 | 9.07 | 9.14 | 9.07 | 9.13 | 9.13 | 65,995 |
| Feb 13, 2024 | 9.14 | 9.14 | 9.03 | 9.03 | 9.03 | 130,458 |
| Feb 12, 2024 | 9.07 | 9.15 | 9.05 | 9.14 | 9.14 | 76,542 |
| Feb 09, 2024 | 9.12 | 9.23 | 9.07 | 9.07 | 9.07 | 104,684 |
| Feb 08, 2024 | 9.07 | 9.16 | 9.05 | 9.10 | 9.10 | 90,514 |
| Feb 07, 2024 | 9.07 | 9.08 | 9.00 | 9.02 | 9.02 | 51,529 |
| Feb 06, 2024 | 8.99 | 9.07 | 8.96 | 9.04 | 9.04 | 71,389 |
| Feb 05, 2024 | 9.06 | 9.08 | 8.95 | 8.98 | 8.98 | 128,639 |
| Feb 02, 2024 | 9.05 | 9.10 | 9.00 | 9.02 | 9.02 | 53,138 |
| Feb 01, 2024 | 9.12 | 9.14 | 9.01 | 9.02 | 9.02 | 104,803 |
| Jan 31, 2024 | 9.09 | 9.12 | 9.04 | 9.06 | 9.06 | 84,512 |
| *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.