Dark

TIS
Tiscon AG
stock NYSEAMERICAN

Inactive

Mar 29, 2019

1.24USD-3.125%(-0.04)32,109

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-03-29	1.3000	1.3144	1.2400	1.240000	-3.125%	32,109	0.000%
2019-03-28	1.2450	1.3100	1.2450	1.280000	+4.065%	36,975	-3.125%
2019-03-27	1.2700	1.2900	1.2100	1.230000	-3.906%	22,066	+0.813%
2019-03-26	1.2500	1.2900	1.2495	1.280000	+2.400%	25,939	-3.125%
2019-03-25	1.2900	1.2900	1.2300	1.250000	-3.846%	42,600	-0.800%
2019-03-22	1.3000	1.3000	1.2500	1.300000	+1.563%	47,925	-4.615%
2019-03-21	1.2600	1.3000	1.2100	1.280000	0.000%	131,460	-3.125%
2019-03-20	1.2900	1.3000	1.2279	1.280000	-1.538%	51,761	-3.125%
2019-03-19	1.3500	1.3600	1.2901	1.300000	-5.109%	79,951	-4.615%
2019-03-18	1.4000	1.4300	1.2900	1.370000	-8.667%	122,102	-9.489%
2019-03-15	1.2600	1.5000	1.1901	1.500000	+18.110%	358,919	-17.333%
2019-03-14	1.2700	1.2900	1.2000	1.270000	+0.794%	187,041	-2.362%
2019-03-13	1.1900	1.2700	1.1900	1.260000	+5.882%	99,990	-1.587%
2019-03-12	1.1100	1.2400	1.1100	1.190000	+7.207%	128,452	+4.202%
2019-03-11	1.0900	1.1300	1.0900	1.110000	+1.835%	35,769	+11.712%
2019-03-08	1.0800	1.1300	1.0640	1.090000	-2.679%	46,416	+13.761%
2019-03-07	1.0800	1.1400	1.0502	1.120000	+3.704%	47,867	+10.714%
2019-03-06	1.0800	1.1100	1.0500	1.080000	0.000%	77,345	+14.815%
2019-03-05	1.0900	1.1170	1.0700	1.080000	-2.703%	32,537	+14.815%
2019-03-04	1.1200	1.1300	1.0700	1.110000	-0.884%	57,070	+11.712%
2019-03-01	1.1300	1.1600	1.0800	1.119900	-0.894%	66,031	+10.724%
2019-02-28	1.1900	1.1900	1.1100	1.130000	-5.042%	63,213	+9.735%
2019-02-27	1.1700	1.2000	1.1500	1.190000	+1.709%	41,183	+4.202%
2019-02-26	1.1500	1.2000	1.1100	1.170000	+0.862%	54,868	+5.983%
2019-02-25	1.1300	1.1700	1.1282	1.160000	+2.655%	28,907	+6.897%
2019-02-22	1.1500	1.1600	1.1000	1.130000	-1.739%	52,143	+9.735%
2019-02-21	1.1400	1.1515	1.0800	1.150000	+4.545%	89,521	+7.826%
2019-02-20	1.1100	1.1900	1.1000	1.100000	-1.328%	246,004	+12.727%
2019-02-19	1.0800	1.1500	1.0800	1.114800	+1.345%	70,138	+11.231%
2019-02-15	1.1100	1.1400	1.0800	1.100000	0.000%	84,442	+12.727%
2019-02-14	1.0800	1.1500	1.0800	1.100000	+1.852%	98,013	+12.727%
2019-02-13	1.0700	1.1400	1.0700	1.080000	+0.935%	89,241	+14.815%
2019-02-12	1.0400	1.1000	1.0223	1.070000	+3.883%	63,447	+15.888%
2019-02-11	1.0100	1.0500	0.9905	1.030000	+0.980%	64,433	+20.388%
2019-02-08	1.0952	1.0952	1.0200	1.020000	-4.673%	106,908	+21.569%
2019-02-07	1.1000	1.1300	1.0600	1.070000	-2.727%	47,077	+15.888%
2019-02-06	1.1000	1.1400	1.0700	1.100000	+1.852%	116,829	+12.727%
2019-02-05	1.0500	1.1100	1.0249	1.080000	+3.846%	190,714	+14.815%
2019-02-04	1.0200	1.0500	1.0100	1.040000	+0.971%	130,557	+19.231%
2019-02-01	1.0500	1.1000	0.9900	1.030000	-1.905%	335,996	+20.388%
2019-01-31	1.0700	1.0900	0.9700	1.050000	-2.778%	347,731	+18.095%
2019-01-30	1.3300	1.3300	1.0200	1.080000	+10.735%	1,913,097	+14.815%
2019-01-29	0.9980	1.0300	0.9601	0.975300	-2.281%	309,269	+27.140%
2019-01-28	1.0600	1.1300	0.9600	0.998068	-7.586%	302,760	+24.240%
2019-01-25	1.1500	1.1800	1.0584	1.080000	-7.692%	255,427	+14.815%
2019-01-24	1.2100	1.2700	1.0700	1.170000	-4.098%	315,865	+5.983%
2019-01-23	1.2600	1.3100	1.1700	1.220000	-3.175%	190,125	+1.639%
2019-01-22	1.4300	1.4500	1.2500	1.260000	-10.000%	484,834	-1.587%
2019-01-18	1.3700	1.4700	1.3000	1.400000	+5.263%	290,222	-11.429%
2019-01-17	1.2600	1.3500	1.2400	1.330000	+5.556%	188,140	-6.767%
2019-01-16	1.2600	1.3500	1.2300	1.260000	-1.563%	183,509	-1.587%
2019-01-15	1.2100	1.3300	1.1700	1.280000	+5.785%	176,146	-3.125%
2019-01-14	1.2700	1.2700	1.1800	1.210000	-2.419%	60,426	+2.479%
2019-01-11	1.1300	1.2800	1.1300	1.240000	+9.735%	183,170	0.000%
2019-01-10	1.0500	1.1700	1.0500	1.130000	+6.604%	89,512	+9.735%
2019-01-09	1.1900	1.1900	1.0475	1.060000	-10.169%	168,535	+16.981%
2019-01-08	1.2100	1.2709	1.1500	1.180000	0.000%	117,764	+5.085%
2019-01-07	1.1700	1.2199	1.1400	1.180000	+2.609%	107,867	+5.085%
2019-01-04	1.1000	1.1900	1.0250	1.150000	+9.524%	153,860	+7.826%
2019-01-03	0.9800	1.1000	0.9373	1.050000	+7.714%	183,615	+18.095%
2019-01-02	0.9000	0.9800	0.8600	0.974800	+3.702%	132,022	+27.206%
2018-12-31	0.8900	0.9768	0.8650	0.940000	+5.087%	226,350	+31.915%
2018-12-28	1.2500	1.2500	0.8052	0.894500	+6.361%	299,753	+38.625%
2018-12-27	0.9100	0.9500	0.8400	0.841000	-8.228%	158,878	+47.444%
2018-12-26	0.9996	1.0000	0.8750	0.916400	-8.268%	196,262	+35.312%
2018-12-24	1.0300	1.0361	0.9620	0.999000	-3.010%	88,262	+24.124%
2018-12-21	1.1100	1.1300	1.0250	1.030000	-7.207%	84,436	+20.388%
2018-12-20	1.1500	1.1600	1.0400	1.110000	-4.310%	160,071	+11.712%
2018-12-19	1.0300	1.1700	1.0300	1.160000	+11.538%	302,581	+6.897%
2018-12-18	1.1400	1.1800	1.0400	1.040000	-10.345%	259,335	+19.231%
2018-12-17	1.3000	1.3000	1.1400	1.160000	-10.762%	128,553	+6.897%
2018-12-14	1.2600	1.3600	1.2600	1.299900	+1.555%	79,235	-4.608%
2018-12-13	1.2700	1.3000	1.1965	1.280000	0.000%	66,831	-3.125%
2018-12-12	1.2000	1.5000	1.1800	1.280000	+6.667%	313,246	-3.125%
2018-12-11	1.2800	1.3300	1.1300	1.200000	-5.504%	189,233	+3.333%
2018-12-10	1.3900	1.3900	1.2500	1.269900	-8.640%	311,006	-2.355%
2018-12-07	1.4900	1.5200	1.3700	1.390000	-4.795%	121,415	-10.791%
2018-12-06	1.4200	1.5199	1.4200	1.460000	+4.368%	172,658	-15.068%
2018-12-04	1.5500	1.5756	1.3000	1.398900	-10.327%	290,275	-11.359%
2018-12-03	1.7200	1.7500	1.5000	1.560000	-7.692%	373,626	-20.513%
2018-11-30	1.8000	1.9800	1.6700	1.690000	-6.630%	501,688	-26.627%
2018-11-29	1.6300	2.0800	1.5800	1.810000	+8.383%	986,832	-31.492%
2018-11-28	1.5300	1.9350	1.4100	1.670000	+7.051%	1,298,028	-25.749%
2018-11-27	1.5400	1.6000	1.4566	1.560000	-2.500%	358,310	-20.513%
2018-11-26	1.7000	1.7000	1.3500	1.600000	-11.111%	1,422,171	-22.500%
2018-11-23	2.1200	2.4300	1.5200	1.800000	+164.706%	15,201,984	-31.111%
2018-11-21	0.6400	0.7400	0.6200	0.680000	+4.615%	1,088,360	+82.353%
2018-11-20	0.7000	0.7099	0.6018	0.650000	-9.722%	366,645	+90.769%
2018-11-19	0.8669	0.8799	0.6800	0.720000	-16.945%	714,314	+72.222%
2018-11-16	0.9900	0.9900	0.8100	0.866900	-9.434%	535,667	+43.038%
2018-11-15	0.9800	1.1500	0.7001	0.957200	-20.893%	1,094,494	+29.545%
2018-11-14	1.5800	1.6010	1.2100	1.210000	-25.767%	402,632	+2.479%
2018-11-13	1.5800	1.6900	1.5629	1.630000	+3.165%	46,441	-23.926%
2018-11-12	1.7000	1.7000	1.5600	1.580000	-5.389%	41,189	-21.519%
2018-11-09	1.6700	1.8000	1.6700	1.670000	-5.650%	64,939	-25.749%
2018-11-08	1.9300	1.9300	1.7600	1.770000	-9.231%	134,928	-29.944%
2018-11-07	1.9000	1.9900	1.8100	1.950000	+1.563%	81,389	-36.410%
2018-11-06	2.0500	2.0999	1.9000	1.920000	-6.796%	71,395	-35.417%
2018-11-05	1.9900	2.1800	1.9900	2.060000	+4.040%	88,262	-39.806%
2018-11-02	1.8800	2.0300	1.8800	1.980000	+5.319%	129,561	-37.374%
2018-11-01	1.5700	1.9300	1.5700	1.880000	+20.513%	230,603	-34.043%
2018-10-31	1.4800	1.5989	1.4800	1.560000	+4.698%	93,725	-20.513%
2018-10-30	1.6300	1.6300	1.4600	1.490000	-8.589%	139,160	-16.779%
2018-10-29	1.7200	1.8400	1.6000	1.630000	-6.322%	122,510	-23.926%
2018-10-26	1.8600	1.9901	1.6800	1.740000	-15.534%	260,189	-28.736%
2018-10-25	1.6600	2.3999	1.5400	2.060000	+35.526%	734,936	-39.806%
2018-10-24	1.6000	1.6500	1.5100	1.520000	+1.333%	208,270	-18.421%
2018-10-23	1.6700	1.6900	1.4800	1.500000	-10.714%	245,466	-17.333%
2018-10-22	2.0100	2.0200	1.6700	1.680000	-13.846%	214,770	-26.190%
2018-10-19	1.9600	2.0700	1.9500	1.950000	0.000%	244,885	-36.410%
2018-10-18	2.1300	2.1900	1.9300	1.950000	-8.451%	141,335	-36.410%
2018-10-17	2.2100	2.2792	2.1300	2.130000	-4.911%	113,250	-41.784%
2018-10-16	2.4800	2.5900	2.2400	2.240000	-9.677%	163,406	-44.643%
2018-10-15	2.5300	2.6000	2.4300	2.480000	-0.800%	64,919	-50.000%
2018-10-12	2.4400	2.6500	2.2600	2.500000	+1.626%	182,999	-50.400%
2018-10-11	2.3800	2.5200	2.3618	2.460000	+3.361%	80,665	-49.593%
2018-10-10	2.6200	2.6500	2.3503	2.380000	-7.752%	128,478	-47.899%
2018-10-09	2.7100	2.8400	2.5800	2.580000	-4.444%	105,899	-51.938%
2018-10-08	2.8200	2.9434	2.7000	2.700000	-4.594%	138,029	-54.074%
2018-10-05	3.1200	3.2700	2.7601	2.830000	-11.285%	216,245	-56.184%
2018-10-04	3.4400	3.4400	3.1400	3.190000	-5.900%	32,989	-61.129%
2018-10-03	3.3600	3.6500	3.3600	3.390000	+0.296%	49,577	-63.422%
2018-10-02	3.2200	3.4300	3.1823	3.380000	+5.956%	68,140	-63.314%
2018-10-01	3.3300	3.4000	3.1900	3.190000	-3.333%	104,362	-61.129%
2018-09-28	3.2700	3.4200	3.1500	3.300000	+2.484%	56,772	-62.424%
2018-09-27	3.6800	3.8000	3.0000	3.220000	-13.673%	194,664	-61.491%
2018-09-26	3.8400	3.9100	3.7215	3.730000	-4.113%	101,184	-66.756%
2018-09-25	3.7500	3.9340	3.7100	3.890000	+3.457%	63,148	-68.123%
2018-09-24	3.6800	3.8200	3.6100	3.760000	+1.622%	40,689	-67.021%
2018-09-21	3.7100	3.8690	3.6000	3.700000	-0.538%	111,515	-66.486%
2018-09-20	3.7500	3.8900	3.6100	3.720000	-0.800%	88,136	-66.667%
2018-09-19	3.8500	3.9500	3.5900	3.750000	-4.092%	159,904	-66.933%
2018-09-18	4.0500	4.2899	3.9100	3.910000	-5.097%	324,234	-68.286%
2018-09-17	3.4000	4.1397	3.4000	4.120000	+10.753%	386,268	-69.903%
2018-09-14	3.2500	3.8993	3.2500	3.720000	+13.761%	433,822	-66.667%
2018-09-13	3.2500	3.3900	3.2200	3.270000	+1.869%	98,036	-62.080%
2018-09-12	3.0400	3.3000	3.0100	3.210000	+5.592%	137,773	-61.371%
2018-09-11	3.0200	3.1864	2.9400	3.040000	0.000%	112,835	-59.211%
2018-09-10	3.0000	3.1200	2.9000	3.040000	+9.747%	203,418	-59.211%
2018-09-07	2.5300	3.0400	2.5300	2.770000	+9.055%	310,807	-55.235%
2018-09-06	3.2600	3.3100	2.5000	2.540000	-22.324%	381,922	-51.181%
2018-09-05	3.2100	3.4100	3.2000	3.270000	+1.869%	218,986	-62.080%
2018-09-04	3.6600	3.6700	3.2100	3.210000	-12.534%	396,599	-61.371%
2018-08-31	4.3400	4.3400	3.4000	3.670000	-12.201%	753,002	-66.213%
2018-08-30	3.8400	4.3000	3.7900	4.180000	+11.467%	627,748	-70.335%
2018-08-29	3.8500	3.8500	3.7000	3.750000	+3.306%	233,463	-66.933%
2018-08-28	3.6200	3.9300	3.5500	3.630000	+2.254%	595,896	-65.840%
2018-08-27	2.5600	3.9500	2.5600	3.550000	+32.463%	2,496,519	-65.070%
2018-08-24	2.4500	2.7100	2.4500	2.680000	+8.502%	372,220	-53.731%
2018-08-23	2.6400	2.7300	2.4500	2.470000	-3.137%	289,089	-49.798%
2018-08-22	2.5900	2.7300	2.4601	2.550000	+4.082%	367,545	-51.373%
2018-08-21	2.7400	2.7400	2.4000	2.450000	-8.922%	346,837	-49.388%
2018-08-20	2.6500	2.8200	2.5000	2.690000	+5.490%	502,664	-53.903%
2018-08-17	2.8500	2.8500	2.5010	2.550000	-8.273%	622,709	-51.373%
2018-08-16	2.6300	3.2700	2.5000	2.780000	+4.511%	4,468,823	-55.396%
2018-08-15	2.0000	2.8336	2.0000	2.660000	+16.667%	2,224,675	-53.383%
2018-08-14	2.2800	2.4300	1.8801	2.280000	-3.390%	4,782,998	-45.614%
2018-08-13	0.8100	2.6500	0.7001	2.360000	+195.074%	16,696,927	-47.458%
2018-08-10	1.4100	1.4100	0.7451	0.799800	-56.768%	2,334,867	+55.039%
2018-08-09	1.8300	1.9001	1.6150	1.850000	-3.646%	573,796	-32.973%
2018-08-08	2.2200	2.3400	1.7700	1.920000	-18.987%	690,284	-35.417%
2018-08-07	3.4000	3.7000	2.2600	2.370000	+8.716%	3,052,600	-47.679%
2018-08-06	4.0100	4.1400	2.1262	2.180000	-48.463%	1,288,066	-43.119%
2018-08-03	4.6800	4.8300	4.2300	4.230000	-10.571%	440,019	-70.686%
2018-08-02	4.6500	4.9000	4.5300	4.730000	+0.425%	171,588	-73.784%
2018-08-01	4.9600	5.0500	4.5001	4.710000	-6.362%	262,224	-73.673%
2018-07-31	4.5000	5.0900	4.3700	5.030000	+12.277%	271,528	-75.348%
2018-07-30	4.3900	4.5500	4.2800	4.480000	+3.226%	141,930	-72.321%
2018-07-27	4.4100	4.5695	4.2600	4.340000	-1.364%	215,088	-71.429%
2018-07-26	4.2700	4.5300	4.2350	4.400000	+2.088%	125,681	-71.818%
2018-07-25	4.3200	4.5100	4.2400	4.310000	-1.373%	212,736	-71.230%
2018-07-24	4.4300	4.5200	4.3000	4.370000	-1.354%	109,756	-71.625%
2018-07-23	4.2800	4.4900	4.2800	4.430000	+4.481%	103,690	-72.009%
2018-07-20	4.1400	4.6600	4.0900	4.240000	+2.415%	148,882	-70.755%
2018-07-19	4.0500	4.3300	4.0500	4.140000	+0.976%	84,546	-70.048%
2018-07-18	4.1000	4.2150	4.1000	4.100000	-1.679%	77,416	-69.756%
2018-07-17	4.0100	4.2200	4.0100	4.170000	+3.990%	129,577	-70.264%
2018-07-16	3.9000	4.0500	3.8900	4.010000	+2.296%	89,889	-69.077%
2018-07-13	3.9300	4.0100	3.9000	3.920000	+0.513%	50,494	-68.367%
2018-07-12	3.9550	3.9550	3.7900	3.900000	+1.828%	79,664	-68.205%
2018-07-11	3.9400	3.9800	3.6600	3.830000	-2.545%	102,595	-67.624%
2018-07-10	4.0800	4.1240	3.9100	3.930000	-2.723%	87,833	-68.448%
2018-07-09	4.3500	4.4100	3.9100	4.040000	-7.126%	211,998	-69.307%
2018-07-06	4.1000	4.4000	3.9550	4.350000	+6.098%	196,199	-71.494%
2018-07-05	4.2300	4.3900	4.0400	4.100000	-3.073%	138,100	-69.756%
2018-07-03	3.9900	4.3000	3.9900	4.230000	+5.224%	31,811	-70.686%
2018-07-02	3.9800	4.0500	3.8496	4.020000	+1.005%	80,974	-69.154%
2018-06-29	3.9000	4.0200	3.8543	3.980000	+2.051%	126,655	-68.844%
2018-06-28	4.5100	4.5200	3.9000	3.900000	-13.525%	196,330	-68.205%
2018-06-27	4.7200	4.8400	4.5000	4.510000	-5.053%	110,147	-72.506%
2018-06-26	5.0500	5.2000	4.5110	4.750000	-5.941%	179,949	-73.895%
2018-06-25	5.7900	5.7900	4.9010	5.050000	-4.537%	212,917	-75.446%
2018-06-22	5.0000	6.1200	4.7927	5.290000	+10.208%	1,238,514	-76.560%
2018-06-21	4.5100	4.8200	4.5100	4.800000	+6.430%	76,554	-74.167%
2018-06-20	4.4900	4.7000	4.3100	4.510000	+0.445%	77,592	-72.506%
2018-06-19	4.5800	4.7222	4.4600	4.490000	-2.603%	91,073	-72.383%
2018-06-18	4.4500	4.7600	4.4400	4.610000	+1.991%	100,068	-73.102%
2018-06-15	4.6600	4.6600	4.4200	4.520000	-3.625%	100,772	-72.566%
2018-06-14	4.6700	4.8450	4.5900	4.690000	+0.428%	71,401	-73.561%
2018-06-13	4.8200	4.8200	4.5300	4.670000	-1.684%	68,791	-73.448%
2018-06-12	4.4500	5.0800	4.3900	4.750000	+4.626%	145,987	-73.895%
2018-06-11	4.2200	4.6809	4.1667	4.540000	+9.135%	153,790	-72.687%
2018-06-08	4.2100	4.2300	4.0500	4.160000	+0.241%	81,717	-70.192%
2018-06-07	4.3900	4.3900	4.1200	4.150000	-4.378%	42,918	-70.120%
2018-06-06	4.0800	4.3800	4.0000	4.340000	+6.373%	111,073	-71.429%
2018-06-05	3.7600	4.1000	3.6900	4.080000	+9.091%	131,158	-69.608%
2018-06-04	3.6500	3.8100	3.6500	3.740000	+3.315%	86,290	-66.845%
2018-06-01	3.9900	4.0200	3.4400	3.620000	-9.045%	316,816	-65.746%
2018-05-31	4.3800	4.3800	3.9400	3.980000	-9.339%	187,354	-68.844%
2018-05-30	4.4000	4.6000	4.3601	4.390000	+0.228%	71,212	-71.754%
2018-05-29	4.5000	4.6100	4.1100	4.380000	-4.158%	161,862	-71.689%
2018-05-25	4.5100	4.6800	4.4800	4.570000	+1.782%	104,522	-72.867%
2018-05-24	4.9000	5.0100	4.4100	4.490000	-9.476%	340,586	-72.383%
2018-05-23	5.6200	5.6200	4.9102	4.960000	-12.367%	338,995	-75.000%
2018-05-22	5.6900	5.9300	5.5311	5.660000	+1.071%	51,028	-78.092%
2018-05-21	6.2500	6.3000	5.5300	5.600000	-8.497%	126,649	-77.857%
2018-05-18	5.5600	6.1899	5.5000	6.120000	+10.870%	117,187	-79.739%
2018-05-17	5.2500	5.5200	5.2500	5.520000	+5.143%	60,104	-77.536%
2018-05-16	5.2500	5.4000	5.2200	5.250000	+0.575%	70,456	-76.381%
2018-05-15	5.4400	5.4890	5.2100	5.220000	-3.512%	76,316	-76.245%
2018-05-14	5.3600	5.4600	5.2200	5.410000	+2.462%	67,878	-77.079%
2018-05-11	5.3000	5.4645	5.1700	5.280000	+0.571%	50,444	-76.515%
2018-05-10	5.1600	5.3550	5.1000	5.250000	+1.942%	82,331	-76.381%
2018-05-09	5.1400	5.3400	5.1200	5.150000	+0.195%	123,043	-75.922%
2018-05-08	5.1000	5.2500	5.0900	5.140000	+1.181%	97,782	-75.875%
2018-05-07	5.4900	5.4900	5.0500	5.080000	-8.468%	211,935	-75.591%
2018-05-04	5.6500	5.8400	5.5200	5.550000	-2.460%	108,737	-77.658%
2018-05-03	6.0100	6.0100	5.6310	5.690000	-5.324%	103,825	-78.207%
2018-05-02	6.1500	6.2452	5.9700	6.010000	-2.751%	97,910	-79.368%
2018-05-01	6.1100	6.3600	5.8501	6.180000	+1.146%	162,348	-79.935%
2018-04-30	6.5400	6.7449	6.1100	6.110000	-7.424%	152,553	-79.705%
2018-04-27	7.3000	7.3000	6.5000	6.600000	-10.569%	371,293	-81.212%
2018-04-26	7.0100	7.6300	6.2600	7.380000	+4.237%	329,796	-83.198%
2018-04-25	7.3800	7.4600	7.0100	7.080000	-3.935%	97,337	-82.486%
2018-04-24	7.1200	7.5000	6.8080	7.370000	+12.864%	203,366	-83.175%
2018-04-23	7.0000	7.1799	6.4800	6.530000	-7.768%	153,549	-81.011%
2018-04-20	7.2100	7.4490	6.4800	7.080000	-2.747%	210,483	-82.486%
2018-04-19	7.6300	7.7139	7.1000	7.280000	-4.462%	118,264	-82.967%
2018-04-18	7.9000	8.0000	7.5700	7.620000	-3.053%	58,334	-83.727%
2018-04-17	7.9000	8.2900	7.7800	7.860000	0.000%	63,636	-84.224%
2018-04-16	7.9100	7.9999	7.8000	7.860000	-1.256%	43,593	-84.224%
2018-04-13	7.5400	7.9800	7.4800	7.960000	+7.278%	84,561	-84.422%
2018-04-12	7.7800	7.8534	7.3800	7.420000	-4.505%	85,778	-83.288%
2018-04-11	7.7200	8.0000	7.5700	7.770000	-0.129%	52,020	-84.041%
2018-04-10	7.8300	8.0000	7.6050	7.780000	+0.258%	94,832	-84.062%
2018-04-09	8.0700	8.0700	7.6500	7.760000	-3.121%	65,996	-84.021%
2018-04-06	8.0100	8.5300	7.9000	8.010000	-1.111%	113,967	-84.519%
2018-04-05	8.1700	8.4400	8.0000	8.100000	-0.246%	65,527	-84.691%
2018-04-04	7.5300	8.2000	7.5300	8.120000	+7.407%	160,965	-84.729%
2018-04-03	7.3800	7.7650	7.3000	7.560000	+1.887%	122,942	-83.598%
2018-04-02	8.2400	8.3399	7.2500	7.420000	-8.957%	172,299	-83.288%
2018-03-29	8.4100	8.6300	8.1500	8.150000	-3.092%	197,032	-84.785%
2018-03-28	8.8400	9.2700	8.3800	8.410000	-4.432%	96,485	-85.256%
2018-03-27	8.6800	9.0100	8.6500	8.800000	-0.340%	72,984	-85.909%
2018-03-26	9.2300	9.2800	8.6000	8.830000	-2.539%	91,150	-85.957%
2018-03-23	9.5700	9.6950	9.0400	9.060000	-5.131%	97,871	-86.313%
2018-03-22	9.5200	10.0400	9.3200	9.550000	-0.728%	61,132	-87.016%
2018-03-21	9.2900	9.9000	9.1600	9.620000	+3.108%	81,720	-87.110%
2018-03-20	9.5900	9.6150	9.3300	9.330000	-3.015%	55,375	-86.710%
2018-03-19	10.0000	10.0000	9.4000	9.620000	-4.752%	50,306	-87.110%
2018-03-16	9.5900	10.1000	9.5300	10.100000	+5.099%	124,718	-87.723%
2018-03-15	9.9300	9.9600	9.5000	9.610000	-3.125%	73,582	-87.097%
2018-03-14	9.7500	10.1990	9.7500	9.920000	+0.711%	50,067	-87.500%
2018-03-13	10.0300	10.3400	9.8100	9.850000	-2.087%	86,269	-87.411%
2018-03-12	9.5700	10.1200	9.4800	10.060000	+6.681%	81,039	-87.674%
2018-03-09	9.9000	9.9000	9.3700	9.430000	-0.841%	154,781	-86.850%
2018-03-08	9.7400	9.8700	9.5000	9.510000	-2.561%	85,397	-86.961%
2018-03-07	9.4000	10.2500	9.3800	9.760000	+3.830%	126,937	-87.295%
2018-03-06	10.6000	10.6000	8.7200	9.400000	-12.558%	434,492	-86.809%
2018-03-05	10.4200	11.1400	10.4200	10.750000	+1.992%	63,481	-88.465%
2018-03-02	10.4500	10.8400	10.4000	10.540000	-1.033%	86,617	-88.235%
2018-03-01	10.5700	10.9800	10.5400	10.650000	-0.467%	80,042	-88.357%
2018-02-28	11.3600	11.4500	10.7000	10.700000	-5.142%	81,640	-88.411%
2018-02-27	11.4000	11.6390	11.0800	11.280000	-1.053%	81,516	-89.007%
2018-02-26	11.2500	11.4200	11.0500	11.400000	+4.683%	70,548	-89.123%
2018-02-23	10.8800	10.9900	10.5800	10.890000	-0.183%	46,711	-88.613%
2018-02-22	10.9900	11.0400	10.5800	10.910000	-1.267%	49,985	-88.634%
2018-02-21	10.5600	11.1912	10.5600	11.050000	+5.138%	65,022	-88.778%
2018-02-20	10.9200	10.9200	10.2800	10.510000	-4.455%	89,441	-88.202%
2018-02-16	11.0100	11.4700	10.9300	11.000000	+0.365%	90,038	-88.727%
2018-02-15	11.2500	11.3500	10.9300	10.960000	-2.055%	96,239	-88.686%
2018-02-14	12.1000	12.1000	11.1300	11.190000	-6.750%	98,453	-88.919%
2018-02-13	12.4100	12.6100	12.0000	12.000000	-4.000%	36,409	-89.667%
2018-02-12	12.2000	12.7500	11.6700	12.500000	+2.712%	47,733	-90.080%
2018-02-09	12.8000	12.8000	11.8500	12.170000	-3.028%	85,228	-89.811%
2018-02-08	13.1700	13.2500	12.5500	12.550000	-5.568%	72,485	-90.120%
2018-02-07	13.3800	13.7500	13.2200	13.290000	-0.598%	73,215	-90.670%
2018-02-06	13.7800	14.4500	13.3600	13.370000	-5.712%	92,321	-90.726%
2018-02-05	14.2600	14.6900	13.9500	14.180000	-1.253%	105,747	-91.255%
2018-02-02	14.6200	14.8400	14.1400	14.360000	-1.980%	50,290	-91.365%
2018-02-01	15.0200	15.2900	14.5450	14.650000	-2.722%	56,556	-91.536%
2018-01-31	15.4900	15.4900	14.9720	15.060000	-1.825%	61,896	-91.766%
2018-01-30	15.4000	15.7100	15.0050	15.340000	-1.032%	49,908	-91.917%
2018-01-29	15.3400	15.7400	15.1200	15.500000	+0.649%	51,795	-92.000%
2018-01-26	15.4900	15.4900	15.0000	15.400000	-0.259%	49,741	-91.948%
2018-01-25	15.2000	15.4699	14.7900	15.440000	+1.379%	68,167	-91.969%
2018-01-24	15.4000	15.5900	15.1000	15.230000	-0.717%	85,798	-91.858%
2018-01-23	15.2200	15.6300	15.0250	15.340000	+0.788%	91,342	-91.917%
2018-01-22	14.9800	15.3799	14.8450	15.220000	+1.602%	58,604	-91.853%
2018-01-19	14.4400	15.0000	14.1800	14.980000	+3.812%	79,056	-91.722%
2018-01-18	14.2500	14.5900	13.8800	14.430000	+0.348%	74,411	-91.407%
2018-01-17	14.6900	14.6900	14.0710	14.380000	-1.507%	139,053	-91.377%
2018-01-16	14.3300	14.8600	14.3000	14.600000	+1.178%	63,302	-91.507%
2018-01-12	14.5400	14.5400	14.2295	14.430000	-0.276%	64,202	-91.407%
2018-01-11	14.1900	14.6300	14.1900	14.470000	+1.260%	43,254	-91.431%
2018-01-10	14.2700	14.5150	14.1400	14.290000	-0.070%	104,094	-91.323%
2018-01-09	14.2000	14.8700	14.0500	14.300000	+0.989%	77,970	-91.329%
2018-01-08	14.0000	14.3500	13.9800	14.160000	+1.651%	80,196	-91.243%
2018-01-05	13.4300	14.0000	13.2800	13.930000	+5.291%	77,762	-91.098%
2018-01-04	12.8500	13.4100	12.8400	13.230000	+2.320%	53,682	-90.627%
2018-01-03	12.9200	13.0300	12.7900	12.930000	-1.071%	48,943	-90.410%
2018-01-02	12.7500	13.1400	12.7500	13.070000	+2.109%	48,966	-90.513%
2017-12-29	12.9500	13.1000	12.7400	12.800000	-0.929%	88,674	-90.313%
2017-12-28	12.7300	12.9700	12.7300	12.920000	+0.155%	88,520	-90.402%
2017-12-27	12.8800	13.1700	12.7200	12.900000	-0.769%	80,663	-90.388%
2017-12-26	12.4000	13.0200	12.3600	13.000000	+3.503%	71,634	-90.462%
2017-12-22	12.8500	12.8500	12.4900	12.560000	-2.104%	88,960	-90.127%
2017-12-21	12.8300	12.9500	12.7633	12.830000	-0.697%	55,091	-90.335%
2017-12-20	12.9000	13.2700	12.8750	12.920000	-0.692%	77,478	-90.402%
2017-12-19	13.2300	13.4300	12.8501	13.010000	-1.959%	83,333	-90.469%
2017-12-18	12.4000	13.4450	12.4000	13.270000	+6.758%	103,774	-90.656%
2017-12-15	12.5100	13.4500	12.3400	12.430000	-0.321%	126,821	-90.024%
2017-12-14	12.6100	12.7800	12.3805	12.470000	-0.479%	68,414	-90.056%
2017-12-13	12.8300	13.0900	12.5000	12.530000	-2.717%	98,546	-90.104%
2017-12-12	12.8400	13.2300	12.8200	12.880000	+0.782%	73,448	-90.373%
2017-12-11	12.9300	13.3100	12.6003	12.780000	-1.843%	83,379	-90.297%
2017-12-08	13.1900	13.2200	12.9500	13.020000	-0.686%	68,588	-90.476%
2017-12-07	13.0600	13.4600	13.0600	13.110000	-0.982%	72,287	-90.542%
2017-12-06	13.6400	13.9200	13.2100	13.240000	-4.197%	93,133	-90.634%
2017-12-05	14.7500	14.7500	13.3500	13.820000	-5.922%	109,808	-91.027%
2017-12-04	13.8400	14.8400	13.4300	14.690000	+7.462%	206,072	-91.559%
2017-12-01	13.6400	13.8700	12.9400	13.670000	+0.441%	118,223	-90.929%
2017-11-30	13.8800	14.1300	13.4500	13.610000	-2.577%	116,849	-90.889%
2017-11-29	13.8500	14.4500	13.6500	13.970000	+0.866%	90,962	-91.124%
2017-11-28	13.8700	13.9800	13.3400	13.850000	-0.930%	88,739	-91.047%
2017-11-27	13.6600	14.0000	13.5600	13.980000	+1.378%	61,626	-91.130%
2017-11-24	14.0000	14.0000	13.5500	13.790000	-0.648%	17,340	-91.008%
2017-11-22	13.9000	14.2000	13.4700	13.880000	-0.715%	64,917	-91.066%
2017-11-21	14.0400	14.1700	13.6000	13.980000	-0.640%	84,261	-91.130%
2017-11-20	13.4500	14.1800	13.3600	14.070000	+3.380%	80,602	-91.187%
2017-11-17	13.2500	13.6600	13.1550	13.610000	+2.024%	54,276	-90.889%
2017-11-16	12.6200	13.5000	12.6200	13.340000	+6.380%	66,605	-90.705%
2017-11-15	12.4100	12.8200	12.3200	12.540000	+0.080%	49,950	-90.112%
2017-11-14	12.8500	12.8500	12.4000	12.530000	-2.717%	73,405	-90.104%
2017-11-13	12.6000	12.9300	12.4500	12.880000	+0.625%	67,623	-90.373%
2017-11-10	12.7700	13.0000	12.6600	12.800000	+1.346%	72,800	-90.313%
2017-11-09	11.6900	12.9500	11.6900	12.630000	+5.602%	107,659	-90.182%
2017-11-08	12.8600	12.8600	11.2000	11.960000	-5.230%	208,525	-89.632%
2017-11-07	12.6900	13.1500	12.5597	12.620000	+0.478%	73,448	-90.174%
2017-11-06	12.8600	13.0000	12.5100	12.560000	-2.257%	97,910	-90.127%
2017-11-03	12.9300	13.0600	12.6300	12.850000	-1.758%	77,934	-90.350%
2017-11-02	13.0000	13.0900	12.8000	13.080000	+1.082%	54,674	-90.520%
2017-11-01	12.2700	12.9800	11.9650	12.940000	+5.375%	108,856	-90.417%
2017-10-31	12.0500	12.3500	12.0500	12.280000	+1.153%	60,968	-89.902%
2017-10-30	12.0600	12.3000	11.8900	12.140000	-0.655%	91,216	-89.786%
2017-10-27	12.1400	12.3299	11.8500	12.220000	+0.659%	72,047	-89.853%
2017-10-26	11.7600	12.3807	11.7000	12.140000	+2.447%	133,992	-89.786%
2017-10-25	12.0000	12.2500	11.6500	11.850000	-2.308%	129,963	-89.536%
2017-10-24	12.6500	12.6700	12.1000	12.130000	-3.807%	129,553	-89.777%
2017-10-23	13.1000	13.2573	12.5550	12.610000	-3.520%	169,454	-90.167%
2017-10-20	13.1000	13.2199	12.9800	13.070000	+0.771%	41,205	-90.513%
2017-10-19	12.9200	13.3000	12.9000	12.970000	-0.765%	83,050	-90.439%
2017-10-18	13.4600	13.8500	13.0500	13.070000	-2.097%	82,162	-90.513%
2017-10-17	13.7700	14.1300	13.3500	13.350000	-4.575%	80,700	-90.712%
2017-10-16	13.9100	14.1500	13.8000	13.990000	-0.850%	71,340	-91.137%
2017-10-13	14.0700	14.5000	14.0700	14.110000	-0.353%	87,888	-91.212%
2017-10-12	14.3300	14.3500	13.9200	14.160000	-1.530%	59,353	-91.243%
2017-10-11	14.1700	14.4800	14.1000	14.380000	+0.700%	74,324	-91.377%
2017-10-10	14.2300	14.4100	14.0100	14.280000	+2.000%	72,960	-91.317%
2017-10-09	14.1700	14.4910	13.9800	14.000000	-0.427%	87,462	-91.143%

.dark-mode .Sn4XqC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sn4XqC{ color: #333333; background-color: white; border: 2px solid #333333; }TISTiscon AGstock NYSEAMERICAN

TIS
Tiscon AG
stock NYSEAMERICAN