Singapore markets open in 3 hours 39 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.85 +5.66 (+0.10%) Dow
39,344.79 -31.08 (-0.08%) Nasdaq
18,403.74 +50.98 (+0.28%) Bitcoin USD
56,433.59 -206.16 (-0.36%) CMC Crypto 200
1,207.05 +40.93 (+3.51%)
Redeia Corporación, S.A. (4REE.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
At close: 03:14PM CEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 05 Jul 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 04 Jul 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 03 Jul 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 02 Jul 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 01 Jul 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 28 Jun 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 27 Jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 27 Jun 2024 | 0.589113 Dividend | |||||
| 26 Jun 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.34 | - |
| 25 Jun 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 16.69 | - |
| 24 Jun 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 16.76 | - |
| 21 Jun 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 16.74 | - |
| 20 Jun 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 16.83 | - |
| 19 Jun 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 16.67 | - |
| 18 Jun 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.51 | - |
| 17 Jun 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.29 | - |
| 14 Jun 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.51 | - |
| 13 Jun 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.30 | - |
| 12 Jun 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.42 | - |
| 11 Jun 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.28 | - |
| 10 Jun 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.30 | - |
| 07 Jun 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.35 | - |
| 06 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.41 | - |
| 05 Jun 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.39 | - |
| 04 Jun 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.31 | - |
| 03 Jun 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.22 | - |
| 31 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.93 | - |
| 30 May 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 15.90 | - |
| 29 May 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.65 | - |
| 28 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 15.87 | - |
| 27 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.93 | - |
| 24 May 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 15.67 | - |
| 23 May 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 15.79 | - |
| 22 May 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 15.94 | - |
| 21 May 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.09 | - |
| 20 May 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.13 | - |
| 17 May 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.19 | - |
| 16 May 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.19 | - |
| 15 May 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.23 | - |
| 14 May 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 15.92 | - |
| 13 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.93 | - |
| 10 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 15.87 | - |
| 09 May 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 15.72 | - |
| 08 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 15.74 | - |
| 07 May 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.50 | - |
| 06 May 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.36 | - |
| 03 May 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.33 | - |
| 02 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.35 | - |
| 30 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.13 | - |
| 29 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.16 | - |
| 26 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.05 | - |
| 25 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.10 | - |
| 24 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.39 | - |
| 23 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.48 | - |
| 22 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.43 | - |
| 19 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.38 | - |
| 18 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.21 | - |
| 17 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.09 | - |
| 16 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 14.99 | - |
| 15 Apr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.14 | - |
| 12 Apr 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.17 | - |
| 11 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 14.99 | - |
| 10 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 14.90 | - |
| 09 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.96 | - |
| 08 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.96 | - |
| 05 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.86 | - |
| 04 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.16 | - |
| 03 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.16 | - |
| 02 Apr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.14 | - |
| 28 Mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.27 | - |
| 27 Mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.43 | - |
| 26 Mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.38 | - |
| 25 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.34 | - |
| 22 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.39 | - |
| 21 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.21 | - |
| 20 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.30 | - |
| 19 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 14.91 | - |
| 18 Mar 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 14.95 | - |
| 15 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.77 | - |
| 14 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 14.65 | - |
| 13 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.57 | - |
| 12 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.62 | - |
| 11 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 14.84 | - |
| 08 Mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.80 | - |
| 07 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.43 | 14.89 | 185 |
| 06 Mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 14.71 | - |
| 05 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.63 | - |
| 04 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.34 | - |
| 01 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.18 | - |
| 29 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.24 | - |
| 28 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.03 | - |
| 27 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.29 | - |
| 26 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.32 | - |
| 23 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.28 | - |
| 22 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.37 | - |
| 21 Feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.47 | - |
| 20 Feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.56 | - |
| 19 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.31 | - |
| 16 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.18 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.