Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,027.05 +1,647.19 (+2.52%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Techtronic Industries Co Ltd (TIB1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:59PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 12.73 | 12.73 | 12.50 | 12.51 | 12.51 | - |
| 16 May 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 16 May 2024 | 0.98 Dividend | |||||
| 15 May 2024 | 13.23 | 13.55 | 13.23 | 13.55 | 12.57 | 100 |
| 14 May 2024 | 13.24 | 13.25 | 13.24 | 13.25 | 12.29 | - |
| 13 May 2024 | 13.37 | 13.37 | 13.35 | 13.35 | 12.38 | - |
| 10 May 2024 | 13.13 | 13.13 | 13.11 | 13.12 | 12.17 | 3,337 |
| 09 May 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.13 | - |
| 08 May 2024 | 12.69 | 12.75 | 12.69 | 12.70 | 11.78 | - |
| 07 May 2024 | 13.06 | 13.14 | 13.06 | 13.14 | 12.19 | - |
| 06 May 2024 | 12.99 | 13.15 | 12.84 | 13.15 | 12.19 | 100 |
| 03 May 2024 | 12.43 | 12.43 | 12.41 | 12.41 | 11.52 | - |
| 02 May 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 11.57 | - |
| 30 Apr 2024 | 12.89 | 12.93 | 12.89 | 12.89 | 11.95 | - |
| 29 Apr 2024 | 12.39 | 12.41 | 12.39 | 12.41 | 11.52 | - |
| 26 Apr 2024 | 12.90 | 12.90 | 12.77 | 12.77 | 11.85 | - |
| 25 Apr 2024 | 12.56 | 12.56 | 12.53 | 12.53 | 11.63 | - |
| 24 Apr 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 11.53 | - |
| 23 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.42 | - |
| 22 Apr 2024 | 11.93 | 12.15 | 11.93 | 12.15 | 11.27 | - |
| 19 Apr 2024 | 12.02 | 12.02 | 11.94 | 11.98 | 11.11 | - |
| 18 Apr 2024 | 12.40 | 12.40 | 12.26 | 12.27 | 11.39 | - |
| 17 Apr 2024 | 12.20 | 12.23 | 12.18 | 12.18 | 11.29 | - |
| 16 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.43 | - |
| 15 Apr 2024 | 13.01 | 13.01 | 12.87 | 12.87 | 11.94 | - |
| 12 Apr 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.14 | 22 |
| 11 Apr 2024 | 12.81 | 12.92 | 12.81 | 12.92 | 11.99 | - |
| 10 Apr 2024 | 12.73 | 12.77 | 12.73 | 12.77 | 11.85 | - |
| 09 Apr 2024 | 12.59 | 12.66 | 12.59 | 12.66 | 11.75 | - |
| 08 Apr 2024 | 12.33 | 12.64 | 12.31 | 12.31 | 11.42 | 510 |
| 05 Apr 2024 | 12.23 | 12.23 | 12.16 | 12.16 | 11.29 | - |
| 04 Apr 2024 | 11.89 | 11.89 | 11.85 | 11.85 | 10.99 | 700 |
| 03 Apr 2024 | 11.98 | 11.98 | 11.95 | 11.95 | 11.09 | - |
| 02 Apr 2024 | 12.33 | 12.33 | 12.30 | 12.30 | 11.41 | - |
| 28 Mar 2024 | 12.44 | 12.46 | 12.44 | 12.46 | 11.56 | - |
| 27 Mar 2024 | 12.78 | 12.78 | 12.74 | 12.74 | 11.82 | - |
| 26 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 11.74 | - |
| 25 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.32 | - |
| 22 Mar 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.28 | - |
| 21 Mar 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 11.26 | - |
| 20 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 10.98 | - |
| 19 Mar 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.00 | - |
| 18 Mar 2024 | 11.82 | 12.22 | 11.82 | 11.96 | 11.09 | 1,105 |
| 15 Mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.02 | - |
| 14 Mar 2024 | 11.62 | 11.62 | 11.60 | 11.60 | 10.76 | - |
| 13 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 10.61 | - |
| 12 Mar 2024 | 11.38 | 11.38 | 11.34 | 11.34 | 10.52 | - |
| 11 Mar 2024 | 11.44 | 11.50 | 11.44 | 11.50 | 10.67 | - |
| 08 Mar 2024 | 10.80 | 10.88 | 10.80 | 10.88 | 10.09 | - |
| 07 Mar 2024 | 10.76 | 10.82 | 10.76 | 10.82 | 10.04 | - |
| 06 Mar 2024 | 10.78 | 10.78 | 10.72 | 10.72 | 9.94 | - |
| 05 Mar 2024 | 10.14 | 10.14 | 10.12 | 10.12 | 9.39 | - |
| 04 Mar 2024 | 10.36 | 10.48 | 10.36 | 10.48 | 9.72 | - |
| 01 Mar 2024 | 9.62 | 9.62 | 9.60 | 9.60 | 8.91 | - |
| 29 Feb 2024 | 9.90 | 9.90 | 9.84 | 9.89 | 9.17 | 723 |
| 28 Feb 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.05 | - |
| 27 Feb 2024 | 9.80 | 9.88 | 9.80 | 9.88 | 9.17 | - |
| 26 Feb 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.35 | - |
| 23 Feb 2024 | 10.02 | 10.02 | 9.97 | 9.97 | 9.25 | - |
| 22 Feb 2024 | 9.91 | 9.93 | 9.91 | 9.93 | 9.21 | - |
| 21 Feb 2024 | 10.18 | 10.18 | 10.16 | 10.16 | 9.43 | - |
| 20 Feb 2024 | 9.67 | 9.68 | 9.67 | 9.68 | 8.98 | - |
| 19 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 8.95 | - |
| 16 Feb 2024 | 9.93 | 9.95 | 9.91 | 9.91 | 9.19 | - |
| 15 Feb 2024 | 9.94 | 9.94 | 9.92 | 9.92 | 9.20 | 2,000 |
| 14 Feb 2024 | 9.97 | 10.00 | 9.93 | 9.93 | 9.21 | 8,000 |
| 13 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.09 | - |
| 12 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 8.98 | - |
| 09 Feb 2024 | 9.70 | 9.71 | 9.70 | 9.71 | 9.01 | - |
| 08 Feb 2024 | 9.82 | 9.86 | 9.82 | 9.86 | 9.15 | - |
| 07 Feb 2024 | 10.10 | 10.12 | 10.10 | 10.12 | 9.39 | - |
| 06 Feb 2024 | 9.94 | 9.94 | 9.84 | 9.84 | 9.13 | - |
| 05 Feb 2024 | 9.81 | 10.12 | 9.81 | 10.12 | 9.39 | 16,000 |
| 02 Feb 2024 | 10.06 | 10.06 | 10.04 | 10.04 | 9.31 | - |
| 01 Feb 2024 | 9.99 | 9.99 | 9.92 | 9.92 | 9.20 | - |
| 31 Jan 2024 | 9.66 | 9.68 | 9.66 | 9.68 | 8.98 | 6,000 |
| 30 Jan 2024 | 9.98 | 9.98 | 9.93 | 9.93 | 9.21 | - |
| 29 Jan 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 9.54 | - |
| 26 Jan 2024 | 10.42 | 10.42 | 10.40 | 10.40 | 9.65 | - |
| 25 Jan 2024 | 10.32 | 10.34 | 10.32 | 10.34 | 9.59 | - |
| 24 Jan 2024 | 10.14 | 10.32 | 10.14 | 10.32 | 9.57 | - |
| 23 Jan 2024 | 10.22 | 10.24 | 10.20 | 10.24 | 9.50 | 1,000 |
| 22 Jan 2024 | 9.55 | 9.79 | 9.54 | 9.54 | 8.85 | 669 |
| 19 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.09 | - |
| 18 Jan 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 8.94 | - |
| 17 Jan 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 8.98 | - |
| 16 Jan 2024 | 9.79 | 9.80 | 9.79 | 9.80 | 9.09 | - |
| 15 Jan 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.39 | - |
| 12 Jan 2024 | 9.89 | 10.12 | 9.89 | 10.12 | 9.39 | 100 |
| 11 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.28 | - |
| 10 Jan 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.41 | - |
| 09 Jan 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.22 | - |
| 08 Jan 2024 | 9.82 | 10.10 | 9.82 | 10.10 | 9.37 | 448 |
| 05 Jan 2024 | 9.94 | 9.96 | 9.94 | 9.96 | 9.24 | - |
| 04 Jan 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 9.43 | - |
| 03 Jan 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 9.48 | - |
| 02 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 9.81 | - |
| 29 Dec 2023 | 10.58 | 10.58 | 10.50 | 10.50 | 9.74 | - |
| 28 Dec 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 9.91 | - |
| 27 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 9.87 | - |
| *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.