Want to see GB:TIA full AI Analyst Report?
IDE Group Holdings Plc (TIA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 37.50 | 35.25 | 35.00 | 37.50 | 37.50 | +0.00% | 2,266 | 0.27 |
| Oct 29, 2026 | 37.50 | 35.10 | 35.10 | 37.50 | 37.50 | +0.00% | 5,000 | 0.61 |
| Oct 28, 2026 | 37.50 | 38.00 | 35.00 | 37.50 | 37.50 | +0.00% | 6,218 | 0.76 |
| Oct 27, 2026 | 39.00 | 38.00 | 38.00 | 37.50 | 37.50 | -3.85% | 784 | 0.10 |
| Oct 26, 2026 | 39.00 | 37.00 | 37.00 | 39.00 | 39.00 | +0.00% | 5,000 | 0.62 |
| Oct 23, 2026 | 39.00 | 38.00 | 37.00 | 39.00 | 39.00 | +0.00% | 14,948 | 1.90 |
| Oct 22, 2026 | 39.00 | 38.00 | 38.00 | 39.00 | 39.00 | +0.00% | 476 | 0.06 |
| Oct 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | +0.00% | 179,842 | 35.17 |
| Oct 20, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | +0.00% | 1,504 | 0.30 |
| Oct 19, 2026 | 41.50 | 38.10 | 37.50 | 39.00 | 39.00 | -6.02% | 13,747 | 2.82 |
| Oct 16, 2026 | 41.50 | 39.50 | 39.50 | 41.50 | 41.50 | +0.00% | 53,750 | 13.37 |
| Oct 15, 2026 | 41.50 | 38.60 | 38.60 | 41.50 | 41.50 | +0.00% | 122 | 0.03 |
| Oct 14, 2026 | 41.50 | 38.60 | 38.00 | 41.50 | 41.50 | +0.00% | 203 | 0.05 |
| Oct 13, 2026 | 41.50 | 40.00 | 40.00 | 41.50 | 41.50 | +0.00% | 166 | 0.04 |
| Oct 12, 2026 | 40.50 | 42.48 | 40.00 | 41.50 | 41.50 | +15.28% | 19,945 | 5.00 |
| Oct 09, 2026 | 36.50 | 36.64 | 36.64 | 36.00 | 36.00 | -1.37% | 50,000 | 14.37 |
| Oct 08, 2026 | 37.00 | 35.50 | 35.50 | 36.50 | 36.50 | -1.35% | 2,500 | 0.73 |
| Oct 07, 2026 | 37.00 | 36.00 | 36.00 | 37.00 | 37.00 | +0.00% | 1,504 | 0.39 |
| Oct 06, 2026 | 37.00 | 37.20 | 36.80 | 37.00 | 37.00 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 39.00 | 38.00 | 35.50 | 37.00 | 37.00 | -5.13% | 9,937 | 2.49 |
| Oct 02, 2026 | 39.00 | 39.20 | 38.80 | 39.00 | 39.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 40.50 | 40.00 | 35.00 | 39.00 | 39.00 | -3.70% | 4,894 | 1.25 |
| Sep 30, 2026 | 41.00 | 39.00 | 39.00 | 40.50 | 40.50 | -1.22% | 2,534 | 0.65 |
| Sep 29, 2026 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | +0.00% | 399 | 0.10 |
| Sep 28, 2026 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | +0.00% | 37 | 0.01 |
| Sep 25, 2026 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | +0.00% | 2 | 0.00 |
| Sep 24, 2026 | 41.00 | 41.20 | 40.80 | 41.00 | 41.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 41.00 | 41.20 | 40.80 | 41.00 | 41.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 41.00 | 40.00 | 38.50 | 41.00 | 41.00 | +0.00% | 2,894 | 0.56 |
| Sep 21, 2026 | 41.00 | 41.20 | 40.80 | 41.00 | 41.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 41.00 | 40.50 | 40.00 | 41.00 | 41.00 | +0.00% | 30,000 | 6.31 |
| Sep 17, 2026 | 43.50 | 43.00 | 40.00 | 41.00 | 41.00 | -5.75% | 8,750 | 1.89 |
| Sep 16, 2026 | 43.50 | 43.50 | 43.00 | 43.50 | 43.50 | +0.00% | 1,622 | 0.35 |
| Sep 15, 2026 | 43.50 | 43.00 | 43.00 | 43.50 | 43.50 | +0.00% | 1 | 0.00 |
| Sep 14, 2026 | 45.50 | 43.00 | 41.00 | 43.50 | 43.50 | -4.40% | 12,955 | 2.89 |
| Sep 11, 2026 | 46.00 | 44.00 | 43.00 | 45.50 | 45.50 | -1.09% | 6,564 | 1.49 |
| Sep 10, 2026 | 46.00 | 46.20 | 45.80 | 46.00 | 46.00 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 46.00 | 44.00 | 44.00 | 46.00 | 46.00 | +0.00% | 12 | 0.00 |
| Sep 08, 2026 | 46.00 | 44.00 | 44.00 | 46.00 | 46.00 | +0.00% | 3 | 0.00 |
| Sep 07, 2026 | 46.00 | 44.00 | 44.00 | 46.00 | 46.00 | +0.00% | 1,515 | 0.33 |
| Sep 04, 2026 | 46.50 | 44.50 | 44.50 | 46.00 | 46.00 | -1.08% | 2,330 | 0.51 |
| Sep 03, 2026 | 46.50 | 45.00 | 45.00 | 46.50 | 46.50 | +0.00% | 63 | 0.01 |
| Sep 02, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | +0.00% | 1 | 0.00 |
| Sep 01, 2026 | 46.50 | 45.00 | 45.00 | 46.50 | 46.50 | +0.00% | 2,743 | 0.61 |
| Aug 31, 2026 | 46.50 | 46.70 | 46.30 | 46.50 | 46.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 46.50 | 46.70 | 46.30 | 46.50 | 46.50 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 46.50 | 45.00 | 45.00 | 46.50 | 46.50 | +0.00% | 475 | 0.09 |
| Aug 26, 2026 | 46.50 | 46.70 | 46.30 | 46.50 | 46.50 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 46.50 | 46.80 | 45.00 | 46.50 | 46.50 | -3.13% | 2,087 | 0.35 |
| Aug 24, 2026 | 48.00 | 47.40 | 46.00 | 48.00 | 48.00 | +0.00% | 2,162 | 0.37 |