TTML.NS (TTML.NS) — Historique des cours

Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-19	33.55	33.89	32.76	32.87	-2.03%	870,525
2026-10-16	33.46	33.84	33.15	33.55	+0.27%	896,447
2026-10-15	33.90	33.90	33.26	33.46	-1.36%	833,681
2026-10-14	33.70	34.00	33.46	33.92	+0.47%	977,415
2026-10-13	33.04	34.29	32.86	33.76	+2.24%	1,652,002
2026-10-12	33.87	33.87	32.88	33.02	+0.40%	1,846,145
2026-10-09	33.00	33.34	32.63	32.89	-0.18%	1,507,076
2026-10-08	34.01	34.14	32.70	32.95	-3.12%	2,087,316
2026-10-07	34.08	34.20	33.84	34.01	-0.50%	1,417,779
2026-10-06	33.92	34.43	33.92	34.18	-0.44%	1,255,795
2026-10-05	34.60	34.80	33.91	34.33	-1.41%	2,248,833
2026-10-01	35.44	35.55	34.15	34.82	+1.52%	8,582,189
2026-09-30	34.86	35.67	34.02	34.30	-2.50%	3,429,419
2026-09-29	35.71	35.90	33.93	35.18	-2.79%	11,819,456
2026-09-28	35.01	37.90	34.37	36.19	+5.08%	79,429,217
2026-09-25	35.25	35.25	33.84	34.44	-1.66%	1,775,354
2026-09-24	35.48	35.50	34.90	35.02	-1.71%	976,514
2026-09-23	35.64	36.09	35.50	35.63	+0.03%	1,081,213
2026-09-22	35.25	35.99	35.25	35.62	+0.74%	1,182,880
2026-09-21	35.80	35.92	35.26	35.36	-1.04%	893,060
2026-09-18	36.20	36.33	35.56	35.73	-2.48%	1,516,686
2026-09-17	35.00	38.25	34.95	36.64	+4.03%	3,196,332
2026-09-16	36.15	36.20	34.62	35.22	-2.57%	1,878,014
2026-09-15	36.01	36.92	35.85	36.15	+1.54%	2,840,915
2026-09-11	35.81	35.81	35.31	35.60	-0.86%	1,102,640
2026-09-10	36.14	36.64	35.90	35.91	-0.61%	1,248,091
2026-09-09	36.55	36.55	36.00	36.13	-0.99%	1,205,146
2026-09-08	37.30	37.31	36.30	36.49	-2.30%	1,566,480
2026-09-07	37.74	38.09	36.60	37.35	-1.03%	1,329,750
2026-09-04	38.00	38.45	37.65	37.74	-0.71%	1,380,442
2026-09-03	38.25	38.25	37.82	38.01	+0.03%	978,489
2026-09-02	38.74	38.74	37.81	38.00	-2.36%	1,754,985
2026-09-01	39.00	39.40	38.21	38.92	+0.88%	2,317,300
2026-08-31	39.00	39.10	37.82	38.58	-0.67%	3,058,020
2026-08-28	36.46	40.50	36.44	38.84	+6.53%	50,962,825
2026-08-27	37.50	37.68	36.30	36.46	-2.54%	1,480,267
2026-08-26	37.65	38.00	37.28	37.41	-0.37%	1,074,088
2026-08-25	37.79	38.12	37.40	37.55	+0.48%	1,392,528
2026-08-24	37.96	38.36	37.25	37.37	-1.09%	1,045,035
2026-08-21	37.41	38.27	37.41	37.78	+0.88%	1,250,142
2026-08-20	37.67	37.96	37.40	37.45	-0.58%	863,062
2026-08-19	37.82	37.92	37.44	37.67	-0.48%	1,288,969
2026-08-18	38.00	38.35	37.60	37.85	-0.79%	914,895
2026-08-17	38.59	38.99	38.05	38.15	-1.14%	865,904
2026-08-14	38.78	38.88	38.44	38.59	-0.39%	882,700
2026-08-13	38.10	40.32	38.01	38.74	+1.49%	6,814,752
2026-08-12	38.75	38.81	38.00	38.17	-1.65%	1,103,045
2026-08-11	39.05	39.15	38.70	38.81	-0.54%	747,259
2026-08-10	39.22	39.38	39.00	39.02	-0.89%	818,328
2026-08-07	39.51	39.80	39.20	39.37	-0.51%	790,881
2026-08-06	40.00	40.05	39.52	39.57	-0.70%	902,891
2026-08-05	39.93	40.20	39.79	39.85	-0.08%	876,701
2026-08-04	40.45	40.45	39.82	39.88	-0.82%	738,282
2026-08-03	40.75	40.87	40.11	40.21	+0.65%	1,280,580
2026-07-31	40.38	41.20	39.51	39.95	+0.96%	3,372,543
2026-07-30	40.60	40.60	39.30	39.57	-0.45%	2,420,089
2026-07-29	38.34	40.40	38.34	39.75	+1.98%	1,686,169
2026-07-28	38.53	41.16	38.53	38.98	-1.27%	3,274,241
2026-07-27	40.50	40.50	39.39	39.48	+0.25%	1,352,435
2026-07-24	40.50	40.50	38.75	39.38	-0.05%	3,130,193
2026-07-23	39.04	39.98	39.04	39.40	-2.96%	2,743,969
2026-07-22	40.15	42.82	39.52	40.60	+1.12%	13,839,247
2026-07-21	41.10	41.16	39.75	40.15	-0.22%	1,228,303
2026-07-20	41.25	41.25	39.02	40.24	-0.10%	1,395,593
2026-07-17	40.77	40.78	40.00	40.28	-1.01%	936,418
2026-07-16	40.73	41.28	40.40	40.69	+0.05%	1,111,903
2026-07-15	40.62	40.95	40.30	40.67	+0.15%	836,411
2026-07-14	41.11	41.28	40.50	40.61	-1.24%	976,307
2026-07-13	40.72	41.37	40.57	41.12	-0.39%	956,241
2026-07-10	40.84	41.85	40.77	41.28	+1.95%	1,386,413
2026-07-09	40.55	41.12	40.19	40.49	+0.40%	1,413,087
2026-07-08	41.60	41.60	40.06	40.33	-3.08%	1,510,812
2026-07-07	42.24	42.24	41.50	41.61	-1.51%	1,282,980
2026-07-06	42.77	43.09	42.05	42.25	-1.22%	1,348,080
2026-07-03	43.50	43.50	42.54	42.77	-0.70%	1,203,192
2026-07-02	43.48	43.69	42.85	43.07	-0.25%	1,904,885
2026-07-01	43.14	43.98	42.73	43.18	+0.86%	2,195,912
2026-06-30	42.49	43.45	41.91	42.81	+1.90%	3,335,582
2026-06-29	42.78	42.79	41.71	42.01	-1.80%	1,727,935
2026-06-25	43.40	43.49	42.59	42.78	-0.49%	1,897,046
2026-06-24	43.56	43.71	42.88	42.99	-1.15%	1,640,384
2026-06-23	44.60	44.84	43.28	43.49	-2.62%	1,883,539
2026-06-22	44.21	45.25	44.21	44.66	+1.06%	2,160,265
2026-06-19	44.89	45.46	44.02	44.19	-1.56%	3,305,285
2026-06-18	45.79	45.79	44.72	44.89	-1.28%	2,962,557
2026-06-17	45.10	47.57	45.02	45.47	+1.47%	11,791,168
2026-06-16	45.99	46.12	44.61	44.81	-1.86%	3,023,922
2026-06-15	47.00	47.19	45.52	45.66	-1.68%	5,955,038
2026-06-12	42.86	47.89	42.22	46.44	+10.18%	55,068,815
2026-06-11	42.43	42.97	41.55	42.15	-0.82%	3,044,064
2026-06-10	43.01	44.12	42.11	42.50	-1.96%	2,590,466
2026-06-09	43.80	43.80	42.46	43.35	-0.30%	3,822,280
2026-06-08	45.35	45.35	43.00	43.48	-5.81%	6,709,333
2026-06-05	44.49	48.13	44.20	46.16	+4.48%	32,137,615
2026-06-04	43.71	44.84	43.43	44.18	+1.35%	3,749,351
2026-06-03	42.85	43.94	42.20	43.59	+1.02%	2,554,744
2026-06-02	42.48	43.40	41.81	43.15	+1.55%	2,055,147
2026-06-01	42.92	43.65	42.00	42.49	-0.75%	1,508,837
2026-05-29	43.00	43.72	42.52	42.81	-0.60%	1,902,136
2026-05-27	42.90	43.89	42.76	43.07	+0.28%	1,661,486
2026-05-26	42.80	44.39	42.63	42.95	+0.21%	2,643,398
2026-05-25	42.45	43.20	42.45	42.86	+1.59%	1,472,079
2026-05-22	42.05	42.65	42.05	42.19	+0.02%	1,488,288
2026-05-21	42.60	43.11	42.06	42.18	+0.14%	1,444,735
2026-05-20	42.00	42.29	41.40	42.12	+0.12%	1,281,509
2026-05-19	42.50	42.80	41.62	42.07	+0.96%	1,824,847
2026-05-18	41.35	42.09	41.02	41.67	-0.81%	1,833,351
2026-05-15	42.90	43.50	41.50	42.01	-1.29%	2,016,154
2026-05-14	42.68	43.28	41.32	42.56	+1.72%	2,649,941
2026-05-13	41.22	42.33	40.87	41.84	+1.53%	2,000,450
2026-05-12	42.69	43.00	41.04	41.21	-4.12%	2,156,663
2026-05-11	43.90	43.90	42.45	42.98	-2.54%	2,080,479
2026-05-08	44.78	44.79	43.70	44.10	-1.69%	2,235,649
2026-05-07	43.89	45.79	43.54	44.86	+3.22%	8,170,252
2026-05-06	43.49	43.60	42.86	43.46	+1.61%	1,948,837
2026-05-05	42.85	43.76	42.60	42.77	-0.35%	2,085,834
2026-05-04	43.80	43.99	42.74	42.92	-0.02%	2,185,455
2026-04-30	43.20	43.64	42.56	42.93	-2.21%	2,380,869
2026-04-29	44.49	44.60	43.27	43.90	-0.88%	2,812,755
2026-04-28	44.56	44.98	44.07	44.29	-0.83%	2,572,394
2026-04-27	44.63	45.69	43.71	44.66	+0.07%	6,578,169
2026-04-24	46.30	47.40	43.40	44.63	-1.41%	13,735,769
2026-04-23	44.41	49.74	43.90	45.27	+2.12%	39,009,282
2026-04-22	43.75	44.59	43.56	44.33	+1.65%	3,489,065
2026-04-21	44.60	44.60	43.19	43.61	-1.56%	3,321,618
2026-04-20	45.98	45.98	43.74	44.30	-3.02%	4,079,816
2026-04-17	44.00	48.28	44.00	45.68	+4.36%	19,938,975
2026-04-16	43.50	44.30	42.90	43.77	+1.44%	5,690,597
2026-04-15	42.49	43.80	42.49	43.15	+3.58%	4,766,573
2026-04-13	41.00	42.42	40.00	41.66	-0.67%	5,909,833
2026-04-10	40.86	44.73	40.50	41.94	+3.79%	20,412,467
2026-04-09	40.90	41.67	40.00	40.41	-0.74%	3,080,438
2026-04-08	39.62	41.30	38.92	40.71	+7.19%	8,157,874
2026-04-07	37.31	38.55	37.02	37.98	+1.28%	4,486,841
2026-04-06	36.50	37.67	35.37	37.50	+3.14%	4,917,773
2026-04-02	34.43	36.69	33.17	36.36	+3.32%	16,891,242
2026-04-01	32.93	36.78	32.54	35.19	+12.21%	45,111,226
2026-03-30	32.97	32.97	31.22	31.36	-5.34%	5,191,593
2026-03-27	34.86	34.86	33.03	33.13	-5.04%	4,447,155
2026-03-25	35.00	35.87	34.65	34.89	+0.72%	4,573,395
2026-03-24	35.02	35.20	33.50	34.64	+3.13%	3,661,693
2026-03-23	36.10	36.10	33.42	33.59	-7.13%	3,894,689
2026-03-20	38.09	38.52	35.82	36.17	-4.64%	10,328,368
2026-03-19	39.00	39.22	37.51	37.93	-4.75%	1,807,371
2026-03-18	38.39	40.00	38.01	39.82	+4.68%	3,316,874
2026-03-17	38.83	39.11	37.61	38.04	-0.21%	1,723,914
2026-03-16	38.05	38.83	37.10	38.12	-0.31%	2,435,392
2026-03-13	39.00	39.72	38.02	38.24	-2.77%	1,865,500
2026-03-12	38.60	40.60	37.90	39.33	+0.92%	3,094,319
2026-03-11	39.70	39.98	38.79	38.97	-0.89%	1,304,623
2026-03-10	39.12	39.48	38.51	39.32	+2.26%	1,835,541
2026-03-09	39.20	39.50	37.95	38.45	-3.85%	2,028,349
2026-03-06	39.42	42.12	39.15	39.99	+2.25%	5,959,512
2026-03-05	38.80	39.38	38.72	39.11	+1.06%	1,167,354
2026-03-04	39.00	39.00	38.00	38.70	-2.93%	1,535,658
2026-03-02	39.00	40.42	38.99	39.87	-4.14%	2,286,684
2026-02-27	41.89	41.99	41.14	41.59	-0.72%	1,025,507
2026-02-26	42.00	42.39	41.50	41.89	-0.12%	1,292,449
2026-02-25	42.56	42.67	41.60	41.94	-0.92%	915,015
2026-02-24	42.70	43.10	41.63	42.33	-0.89%	1,414,230
2026-02-23	43.00	43.39	42.31	42.71	-0.47%	1,241,182
2026-02-20	42.91	43.21	42.27	42.91	+0.00%	979,147
2026-02-19	43.35	43.53	42.71	42.91	-0.69%	1,260,425
2026-02-18	43.53	43.82	42.99	43.21	-0.39%	967,108
2026-02-17	43.34	44.89	43.11	43.38	+0.74%	1,841,039
2026-02-16	43.30	43.54	42.82	43.06	-1.10%	966,967
2026-02-13	44.48	44.48	43.30	43.54	-2.60%	865,854
2026-02-12	45.41	45.56	44.52	44.70	-1.63%	1,471,400
2026-02-11	46.70	46.75	45.19	45.44	-2.09%	1,618,540
2026-02-10	45.13	47.85	45.13	46.41	+3.23%	7,082,897
2026-02-09	44.11	45.55	43.82	44.96	+2.72%	2,545,787
2026-02-06	43.98	44.28	43.00	43.77	-0.41%	1,335,697
2026-02-05	44.96	44.96	43.72	43.95	-2.25%	1,038,854
2026-02-04	44.41	45.58	44.06	44.96	+2.04%	1,747,466
2026-02-03	45.00	46.50	43.87	44.06	+0.23%	2,525,053
2026-02-02	45.06	45.18	42.66	43.96	-3.72%	2,666,277
2026-01-30	42.00	47.50	41.70	45.66	+7.26%	30,824,611
2026-01-29	44.00	44.02	42.17	42.57	-2.74%	1,505,726
2026-01-28	42.60	43.95	42.59	43.77	+3.21%	1,873,637
2026-01-27	42.55	42.83	41.07	42.41	+0.02%	2,497,000
2026-01-23	43.40	43.45	42.00	42.40	-2.48%	1,263,690
2026-01-22	43.00	44.57	42.90	43.48	+1.71%	1,906,215
2026-01-21	43.65	43.89	41.90	42.75	-2.08%	3,938,496
2026-01-20	45.00	45.44	42.63	43.66	-3.02%	6,849,913
2026-01-19	45.90	45.99	44.95	45.02	-2.13%	1,496,212
2026-01-16	46.51	46.64	45.90	46.00	-1.08%	1,129,965
2026-01-15	46.50	46.50	46.50	46.50	+0.00%	0
2026-01-14	46.70	47.02	46.27	46.50	-0.43%	1,161,220
2026-01-13	46.58	47.71	46.22	46.70	+1.30%	2,821,353
2026-01-12	46.73	47.00	45.03	46.10	-1.28%	2,085,289
2026-01-09	48.00	48.22	45.00	46.70	-2.06%	2,440,313
2026-01-08	48.28	48.42	47.40	47.68	-1.28%	1,461,150
2026-01-07	48.49	48.68	48.05	48.30	-0.39%	1,525,221
2026-01-06	49.47	49.60	48.25	48.49	-1.98%	2,710,870
2026-01-05	49.89	50.10	49.40	49.47	-0.64%	1,163,959
2026-01-02	49.80	49.98	49.28	49.79	+0.46%	1,549,654
2026-01-01	49.57	49.92	49.40	49.56	-0.02%	1,394,039
2025-12-31	49.84	50.41	49.40	49.57	-0.28%	3,110,420
2025-12-30	49.23	50.36	49.10	49.71	+0.98%	3,643,959
2025-12-29	50.14	50.30	49.00	49.23	-1.81%	2,377,403
2025-12-26	50.20	50.68	50.05	50.14	-1.63%	1,919,847
2025-12-24	49.94	53.14	49.70	50.97	+2.82%	17,135,791
2025-12-23	50.10	50.15	49.40	49.57	-0.72%	2,226,070
2025-12-22	50.40	50.60	49.62	49.93	+0.12%	1,988,428
2025-12-19	49.90	50.86	49.51	49.87	-0.06%	5,649,410
2025-12-18	50.45	50.47	49.15	49.90	-1.44%	4,483,136
2025-12-17	50.90	51.30	49.86	50.63	-1.42%	8,293,139
2025-12-16	48.74	54.70	48.50	51.36	+5.48%	133,468,601
2025-12-15	49.04	49.05	48.40	48.69	-0.84%	2,522,358
2025-12-12	50.44	50.73	48.62	49.10	-3.19%	7,030,695
2025-12-11	51.06	51.39	48.83	50.72	-1.50%	13,697,185
2025-12-10	52.30	53.23	50.01	51.49	-4.24%	36,612,088
2025-12-09	45.95	54.78	45.66	53.77	+17.79%	115,198,841
2025-12-08	49.16	49.50	44.52	45.65	-7.10%	6,447,323
2025-12-05	50.32	50.46	48.83	49.14	-2.34%	1,529,001
2025-12-04	50.70	51.05	50.05	50.32	-0.81%	772,997
2025-12-03	51.80	51.80	50.60	50.73	-2.12%	844,913
2025-12-02	52.24	52.67	51.46	51.83	-0.77%	580,528
2025-12-01	52.00	52.80	51.40	52.23	+0.75%	1,627,838
2025-11-28	52.90	52.94	51.27	51.84	-2.08%	1,127,052
2025-11-27	50.82	54.60	50.82	52.94	+4.17%	8,030,389
2025-11-26	50.61	51.25	50.42	50.82	+0.04%	647,027
2025-11-25	51.00	51.15	50.40	50.80	+0.28%	863,655
2025-11-24	50.88	51.75	50.40	50.66	-0.49%	1,690,076
2025-11-21	51.49	51.53	50.81	50.91	-1.11%	801,850
2025-11-20	51.92	52.26	51.37	51.48	-0.85%	698,877
2025-11-19	52.54	52.68	51.70	51.92	-1.09%	951,906
2025-11-18	53.70	53.99	52.36	52.49	-2.24%	1,372,369
2025-11-17	53.90	54.37	53.64	53.69	-0.61%	750,388
2025-11-14	53.98	54.74	53.90	54.02	+0.07%	540,270
2025-11-13	54.48	54.48	53.90	53.98	-0.74%	677,462
2025-11-12	54.22	55.59	53.98	54.38	+0.69%	1,539,860
2025-11-11	54.03	54.59	53.75	54.01	+0.06%	1,041,132
2025-11-10	54.50	54.78	53.50	53.98	-0.86%	589,640
2025-11-07	54.51	54.79	53.80	54.45	-0.18%	772,993
2025-11-06	55.00	55.38	54.30	54.55	-1.71%	959,722
2025-11-04	56.58	56.80	55.15	55.50	-0.91%	1,237,990
2025-11-03	54.59	58.25	54.53	56.01	+2.62%	3,595,100
2025-10-31	54.84	55.08	54.50	54.58	-0.47%	778,131
2025-10-30	55.15	55.32	54.61	54.84	-0.87%	940,623
2025-10-29	55.49	55.92	55.01	55.32	+0.18%	892,868
2025-10-28	55.79	55.95	55.11	55.22	-0.25%	690,189
2025-10-27	54.83	56.94	54.50	55.36	+1.11%	3,069,675
2025-10-24	55.15	55.50	54.48	54.75	-0.51%	987,520
2025-10-23	56.01	56.25	54.60	55.03	-1.75%	1,952,406
2025-10-21	55.08	56.25	55.08	56.01	+1.69%	374,464
2025-10-20	55.54	55.88	55.00	55.08	-0.70%	1,046,520
2025-10-17	55.85	56.20	55.01	55.47	-1.12%	787,254
2025-10-16	56.05	56.85	55.71	56.10	-0.16%	678,344
2025-10-15	56.01	56.50	55.88	56.19	+0.59%	543,288

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Mai (+15.23%). Pire mois : Févr (-12.17%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-7.58%
Févr-12.17%
Mars-10.56%
Avr+8.64%
Mai+15.23%
Juin-4.67%
Juil-8.99%
Août-4.29%
Sept-6.78%
Oct-1.02%
Nov-7.45%
Déc-5.09%

FAQ · à partir des données de cours actuelles · au 2026-10-19

Réponses rapides

Quel est le dernier cours de clôture de TTML.NS (TTML.NS) ?

32.87 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de TTML.NS ?

Plus haut à 58.25 et plus bas à 31.22 sur les 52 dernières semaines, au 2026-10-19.

Quel est historiquement le mois le plus fort et le plus faible de TTML.NS ?

Historiquement, le mois le plus fort de TTML.NS a été Mai (moyenne +15.23%) et le plus faible Févr (moyenne -12.17%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 446 bougies quotidiennes du data lake Closelook.