PAR, TRACT End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, TRACT: Teract S.A.

08 Aug 2025

LAST: 0.9240	CHANGE: 0.02	OPEN: 1.0050	HIGH: 1.0100	ASK: 0.0000	VOLUME: 8.2K
LAST: 0.9240	CHG(%): 2.12	PREV: 0.9440	LOW: 0.9100	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	1.0050	1.0100	0.9100	0.9240	8.2K
05 Aug 25	0.9900	0.9900	0.9240	0.9440	12.5K
04 Aug 25	1.0050	1.0150	0.9660	0.9900	8.8K
01 Aug 25	1.0900	1.1150	0.9900	1.0000	21.3K
31 Jul 25	1.1400	1.1400	1.0300	1.0300	26.2K
30 Jul 25	1.0700	1.1750	1.0700	1.1000	103.6K
29 Jul 25	0.9820	1.0700	0.9820	1.0700	12.6K
28 Jul 25	0.9800	0.9820	0.9800	0.9820	260
27 Jul 25	0.9800	0.9820	0.9800	0.9820	260
25 Jul 25	0.9740	0.9800	0.9720	0.9800	1.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.98
MA20:	0.99
MA50:	0.94
MA200:	0.91
STO9:	2.65
RSI14:	41.72
WPR14:	-100.00
MTM14:	-0.05
ROC14:	-0.05
Week High:	1.12
Week Low:	0.91
Month High:	1.18
Month Low:	0.91
Volatility:	7.64