Common Stock Historical Data - TAU | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Common Stock (TAU)
Common Stock (TAU) Historical

Common Stock (TAU)

0.69

0.01

(1.47%)

Closed 09 February 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	6.15384615385	0.65	0.74	0.62	2898259	0.69246386	CS
4	0.12	21.0526315789	0.57	0.74	0.51	964255	0.66451189	CS
12	0.01	1.47058823529	0.68	0.74	0.51	585106	0.634166	CS
26	0.07	11.2903225806	0.62	1	0.51	334307	0.67289227	CS
52	0.23	50	0.46	1	0.37	320608	0.65151727	CS
156	-2.09	-75.1798561151	2.78	2.81	0.37	199409	0.79166858	CS
260	0.16	30.1886792453	0.53	3.05	0.37	160617	0.89814125	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738968000	0.6899999	0.0099999	1.47	0.7	0.72	0.6899999	127337
1738881600	0.68	-0.03	-4.23	0.74	0.74	0.67	443891
1738795200	0.71	0.08	12.70	0.67	0.74	0.67	11166506
1738708800	0.63	0	0.00	0.63	0.65	0.63	795196
1738622400	0.63	0.01	1.61	0.64	0.67	0.62	1052427
1738363200	0.62	-0.03	-4.62	0.65	0.66	0.62	1033276
1738276800	0.65	0.09	16.07	0.55	0.66	0.55	1401579
1738190400	0.56	0.03	5.66	0.55	0.56	0.53	442925
1738104000	0.53	-0.03	-5.36	0.55	0.55	0.53	623270
1738017600	0.56	0	0.00	0.5699999	0.5699999	0.54	73561
1737758400	0.56	0	0.00	0.58	0.58	0.56	80687
1737672000	0.56	0.01	1.82	0.56	0.5699999	0.56	460069
1737585600	0.55	-0.02	-3.51	0.56	0.56	0.55	380866
1737499200	0.5699999	0.0199999	3.64	0.56	0.5699999	0.56	53492
1737412800	0.55	-0.01	-1.79	0.56	0.56	0.55	27600
1737153600	0.56	0.01	1.82	0.54	0.5699999	0.54	150733
1737067200	0.55	0	0.00	0.55	0.58	0.55	176830
1736980800	0.55	-0.01	-1.79	0.5699999	0.5699999	0.51	750000
1736894400	0.56	0.02	3.70	0.55	0.56	0.55	12000
1736808000	0.54	-0.04	-6.90	0.5699999	0.58	0.54	47037
1736548800	0.58	0	0.00	0.5699999	0.59	0.5699999	113145
1736462400	0.58	0	0.00	0.6	0.6	0.58	22553
1736376000	0.58	-0.01	-1.69	0.58	0.59	0.58	3076552
1736289600	0.59	0.0200001	3.51	0.59	0.6	0.58	401461
1736203200	0.5699999	-0.02	-3.39	0.59	0.59	0.5699999	10637
1735944000	0.59	0	0.00	0.58	0.6	0.5699999	50499
1735857600	0.59	0.0200001	3.51	0.56	0.6	0.56	82405
1735684800	0.5699999	0.0099999	1.79	0.5699999	0.5699999	0.56	14500
1735598400	0.56	0	0.00	0.56	0.5699999	0.54	31598
1735339200	0.56	-0.01	-1.75	0.56	0.56	0.53	140573
1735069200	0.5699999	-0.01	-1.72	0.58	0.58	0.5699999	19158
1734993600	0.58	0	0.00	0.5699999	0.58	0.5699999	35615
1734734400	0.58	0	0.00	0.5699999	0.58	0.55	577396
1734648000	0.58	0	0.00	0.56	0.58	0.54	5907100
1734561600	0.58	0	0.00	0.59	0.59	0.58	1211132
1734475200	0.58	-0.04	-6.45	0.61	0.61	0.58	131906
1734388800	0.62	-0.02	-3.13	0.63	0.63	0.61	162161
1734129600	0.64	-0.04	-5.88	0.68	0.68	0.64	71602
1734043200	0.68	-0.01	-1.45	0.68	0.68	0.66	71501
1733956800	0.6899999	0	0.00	0.6899999	0.6899999	0.68	62000
1733870400	0.6899999	0.0399999	6.15	0.67	0.6899999	0.67	287300
1733784000	0.65	0.02	3.17	0.63	0.67	0.63	213773
1733524800	0.63	0.01	1.61	0.63	0.63	0.62	25940
1733438400	0.62	-0.01	-1.59	0.62	0.62	0.62	84619
1733352000	0.63	0	0.00	0.63	0.64	0.62	152538
1733265600	0.63	0.03	5.00	0.61	0.63	0.61	268604
1733179200	0.6	-0.02	-3.23	0.62	0.62	0.6	18677
1732920000	0.62	0	0.00	0.63	0.63	0.62	26915
1732833600	0.62	0	0.00	0.63	0.63	0.62	15163
1732747200	0.62	0	0.00	0.63	0.64	0.62	59000
1732660800	0.62	0	0.00	0.65	0.66	0.62	38000
1732574400	0.62	0	0.00	0.63	0.63	0.62	15732
1732315200	0.62	-0.02	-3.13	0.63	0.64	0.62	86303
1732228800	0.64	-0.02	-3.03	0.67	0.67	0.64	125940
1732142400	0.66	-0.03	-4.35	0.68	0.68	0.65	89623
1732056000	0.6899999	-0.01	-1.43	0.7	0.7	0.6899999	162524
1731969600	0.7	0.02	2.94	0.66	0.71	0.66	201986
1731710400	0.68	0	0.00	0.68	0.6899999	0.66	112977
1731624000	0.68	0.04	6.25	0.62	0.68	0.62	244394
1731537600	0.64	-0.01	-1.54	0.66	0.67	0.64	34631
1731451200	0.65	-0.05	-7.14	0.6899999	0.7	0.65	222740
1731364800	0.7	-0.05	-6.67	0.73	0.74	0.6899999	94139

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions