Tabula ICAV Tab Gcc Bonds Ucits Etf

(TGCC)
Sector: n/a
$10.88
$0.03 0.26
Last updated: 16:35:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $10.87 $10.89 $10.84 $10.88 0
20/02/2025 $10.87 $10.89 $10.83 $10.85 0
19/02/2025 $10.87 $10.85 $10.79 $10.83 0
18/02/2025 $10.87 $10.87 $10.82 $10.85 0
17/02/2025 $10.87 $10.87 $10.87 $10.86 2,000
14/02/2025 $10.67 $10.88 $10.80 $10.81 0
13/02/2025 $10.67 $10.82 $10.74 $10.81 0
12/02/2025 $10.67 $10.83 $10.72 $10.74 0
11/02/2025 $10.67 $10.86 $10.81 $10.82 0
10/02/2025 $10.67 $10.87 $10.82 $10.84 0
07/02/2025 $10.67 $10.89 $10.82 $10.84 0
06/02/2025 $10.67 $10.89 $10.83 $10.87 0
05/02/2025 $10.67 $10.90 $10.81 $10.88 0
04/02/2025 $10.67 $10.81 $10.74 $10.81 0
03/02/2025 $10.67 $10.83 $10.73 $10.81 0
31/01/2025 $10.67 $10.82 $10.78 $10.80 0
30/01/2025 $10.67 $10.84 $10.78 $10.80 0
29/01/2025 $10.67 $10.82 $10.77 $10.78 0
28/01/2025 $10.67 $10.80 $10.74 $10.77 0
27/01/2025 $10.67 $10.80 $10.74 $10.79 0
24/01/2025 $10.67 $10.77 $10.73 $10.75 0
23/01/2025 $10.67 $10.76 $10.71 $10.73 0
22/01/2025 $10.67 $10.77 $10.71 $10.74 0
21/01/2025 $10.67 $10.73 $10.67 $10.73 0
20/01/2025 $10.67 $10.69 $10.64 $10.67 4,607,999
17/01/2025 $10.59 $10.59 $10.59 $10.59 76,221
16/01/2025 $10.67 $10.68 $10.63 $10.66 0
15/01/2025 $10.67 $10.67 $10.66 $10.66 5,400
14/01/2025 $10.67 $10.58 $10.56 $10.57 19,521
13/01/2025 $10.67 $10.60 $10.57 $10.56 17,442
10/01/2025 $10.67 $10.59 $10.59 $10.59 10,232
09/01/2025 $10.67 $10.67 $10.62 $10.64 20,708
08/01/2025 $10.70 $10.65 $10.59 $10.62 0
07/01/2025 $10.70 $10.62 $10.62 $10.62 294
06/01/2025 $10.70 $10.68 $10.65 $10.68 588
03/01/2025 $10.70 $10.74 $10.69 $10.70 0
02/01/2025 $10.70 $10.75 $10.68 $10.69 0
01/01/2025 $10.70 $10.72 $10.68 $10.71 0
31/12/2024 $10.70 $10.72 $10.68 $10.71 0
30/12/2024 $10.70 $10.70 $10.68 $10.68 244
27/12/2024 $10.71 $10.72 $10.68 $10.70 0
26/12/2024 $10.71 $10.70 $10.67 $10.68 0
25/12/2024 $10.71 $10.70 $10.67 $10.68 0
24/12/2024 $10.71 $10.70 $10.67 $10.68 0
23/12/2024 $10.71 $10.69 $10.69 $10.69 316
20/12/2024 $10.71 $10.71 $10.71 $10.71 948
19/12/2024 $10.74 $10.74 $10.70 $10.70 2,881
18/12/2024 $10.85 $10.85 $10.83 $10.83 613
17/12/2024 $10.97 $10.85 $10.81 $10.84 0
16/12/2024 $10.97 $10.88 $10.83 $10.84 0
13/12/2024 $10.97 $10.92 $10.85 $10.85 0
12/12/2024 $10.97 $10.95 $10.90 $10.91 0
11/12/2024 $10.97 $10.94 $10.94 $10.94 414
10/12/2024 $10.97 $10.97 $10.92 $10.95 3,063
09/12/2024 $10.98 $11.00 $10.95 $10.96 3,671
06/12/2024 $10.92 $11.01 $10.93 $10.97 0
05/12/2024 $10.92 $10.94 $10.92 $10.94 6,168
04/12/2024 $10.92 $10.94 $10.94 $10.94 6,168
03/12/2024 $10.92 $10.93 $10.88 $10.91 15,184
02/12/2024 $10.92 $10.94 $10.87 $10.93 0
29/11/2024 $10.92 $10.92 $10.91 $10.91 4,359
28/11/2024 $10.92 $10.92 $10.90 $10.90 13,077
27/11/2024 $10.78 $10.90 $10.85 $10.88 0
26/11/2024 $10.78 $10.87 $10.83 $10.85 0
25/11/2024 $10.78 $10.87 $10.79 $10.86 0
22/11/2024 $10.78 $10.82 $10.77 $10.79 0
21/11/2024 $10.78 $10.81 $10.75 $10.78 0
20/11/2024 $10.78 $10.80 $10.75 $10.78 0
19/11/2024 $10.78 $10.80 $10.80 $10.80 3,181
18/11/2024 $10.78 $10.80 $10.71 $10.77 16,699
15/11/2024 $10.76 $10.77 $10.73 $10.81 11,084
14/11/2024 $10.76 $10.81 $10.76 $10.81 2,954
13/11/2024 $10.84 $10.86 $10.78 $10.80 0
12/11/2024 $10.84 $10.84 $10.81 $10.81 168,982
11/11/2024 $10.89 $10.93 $10.88 $10.93 444,654
08/11/2024 $10.82 $10.89 $10.83 $10.85 0
07/11/2024 $10.82 $10.85 $10.75 $10.83 0
06/11/2024 $10.82 $10.81 $10.72 $10.76 0
05/11/2024 $10.82 $10.86 $10.81 $10.81 0
04/11/2024 $10.82 $10.82 $10.82 $10.82 17,256
01/11/2024 $10.97 $10.82 $10.82 $10.81 28,444
31/10/2024 $10.97 $10.89 $10.82 $10.85 0
30/10/2024 $10.97 $10.93 $10.83 $10.88 0
29/10/2024 $10.97 $10.87 $10.81 $10.83 0
28/10/2024 $10.97 $10.86 $10.79 $10.84 0
25/10/2024 $10.97 $10.91 $10.85 $10.86 0
24/10/2024 $10.97 $10.89 $10.83 $10.84 0
23/10/2024 $10.97 $10.84 $10.84 $10.84 354
22/10/2024 $10.97 $10.86 $10.85 $10.86 4,294
21/10/2024 $10.97 $10.94 $10.88 $10.89 7,172
18/10/2024 $10.97 $10.99 $10.94 $10.97 0
17/10/2024 $10.97 $11.02 $10.96 $10.97 0
16/10/2024 $10.97 $11.01 $10.97 $11.01 0
15/10/2024 $10.97 $11.02 $10.95 $10.98 0
14/10/2024 $10.97 $10.98 $10.93 $10.95 0
11/10/2024 $11.17 $10.98 $10.94 $10.97 0
10/10/2024 $11.17 $10.99 $10.94 $10.96 0
09/10/2024 $11.17 $11.02 $10.96 $10.99 0
08/10/2024 $11.17 $10.97 $10.97 $10.97 657
07/10/2024 $11.17 $10.97 $10.95 $10.97 1,314
04/10/2024 $11.17 $11.09 $11.00 $11.00 0
03/10/2024 $11.17 $11.12 $11.06 $11.08 0
02/10/2024 $11.17 $11.11 $11.11 $11.11 3,236
01/10/2024 $11.17 $11.17 $11.17 $11.17 14,495
30/09/2024 $11.12 $11.16 $11.10 $11.13 0
27/09/2024 $11.12 $11.13 $11.12 $11.13 8,894
26/09/2024 $11.13 $11.17 $11.09 $11.11 0
25/09/2024 $11.13 $11.13 $11.13 $11.13 16,348
24/09/2024 $11.06 $11.15 $11.10 $11.15 0
23/09/2024 $11.06 $11.14 $11.14 $11.14 2,936
20/09/2024 $11.06 $11.18 $11.14 $11.14 6,036
19/09/2024 $11.06 $11.24 $11.16 $11.18 0
18/09/2024 $11.06 $11.23 $11.16 $11.18 0
17/09/2024 $11.06 $11.24 $11.18 $11.21 0
16/09/2024 $11.06 $11.20 $11.14 $11.19 0
13/09/2024 $11.06 $11.16 $11.10 $11.10 0
12/09/2024 $11.06 $11.13 $11.08 $11.08 0
11/09/2024 $11.06 $11.08 $11.08 $11.08 2,461
10/09/2024 $11.06 $11.08 $11.04 $11.08 4,922
09/09/2024 $11.06 $11.07 $11.06 $11.07 9,102
06/09/2024 $10.81 $11.13 $11.03 $11.07 0
05/09/2024 $10.81 $11.04 $11.02 $11.03 11,050
04/09/2024 $10.81 $11.04 $10.98 $11.04 896
03/09/2024 $10.81 $11.01 $11.01 $11.01 2,479
02/09/2024 $10.81 $11.01 $10.98 $11.01 4,958
30/08/2024 $10.81 $11.05 $11.00 $11.01 0
29/08/2024 $10.81 $11.04 $10.99 $11.00 0
28/08/2024 $10.81 $11.03 $11.00 $11.02 0
27/08/2024 $10.81 $11.04 $11.01 $11.01 0
26/08/2024 $10.81 $11.02 $10.97 $10.97 0
23/08/2024 $10.81 $11.02 $10.97 $10.97 0
22/08/2024 $10.81 $11.02 $10.97 $10.97 0