TES Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 0.0916 | 0.0021 | 2.35% | 0.0905 | 0.0953 | 0.089 | 3,307,967 |
Apr 22 2024 | 0.0895 | -0.0001 | -0.11% | 0.0886 | 0.0906 | 0.0886 | 1,480,101 |
Apr 19 2024 | 0.0896 | -0.0014 | -1.54% | 0.09 | 0.0904 | 0.0888 | 669,919 |
Apr 18 2024 | 0.091 | 0.0007 | 0.78% | 0.0895 | 0.0918 | 0.0891 | 1,435,144 |
Apr 17 2024 | 0.0903 | -0.0001 | -0.11% | 0.0916 | 0.0916 | 0.0894 | 1,112,481 |
Apr 16 2024 | 0.0904 | -0.0026 | -2.80% | 0.093 | 0.0932 | 0.0893 | 1,623,005 |
Apr 15 2024 | 0.093 | -0.0021 | -2.21% | 0.0941 | 0.0951 | 0.0924 | 339,320 |
Apr 12 2024 | 0.0951 | 0.0001 | 0.11% | 0.0969 | 0.0969 | 0.094 | 718,697 |
Apr 11 2024 | 0.095 | -0.0007 | -0.73% | 0.0967 | 0.0967 | 0.0945 | 937,020 |
Apr 10 2024 | 0.0957 | -0.0004 | -0.42% | 0.0978 | 0.098 | 0.0952 | 530,535 |
Apr 09 2024 | 0.0961 | -0.0023 | -2.34% | 0.0968 | 0.0993 | 0.0961 | 776,079 |
Apr 08 2024 | 0.0984 | 0.0016 | 1.65% | 0.0963 | 0.10 | 0.0963 | 613,282 |
Apr 05 2024 | 0.0968 | -0.0007 | -0.72% | 0.0972 | 0.0976 | 0.0954 | 1,067,300 |
Apr 04 2024 | 0.0975 | -0.0021 | -2.11% | 0.0996 | 0.1006 | 0.0958 | 1,138,046 |
Apr 03 2024 | 0.0996 | -0.0004 | -0.40% | 0.1034 | 0.104 | 0.0972 | 4,664,685 |
Apr 02 2024 | 0.10 | 0.0116 | 13.12% | 0.0897 | 0.1082 | 0.0897 | 7,594,599 |
Mar 28 2024 | 0.0884 | -0.0006 | -0.67% | 0.0881 | 0.09 | 0.0871 | 2,024,836 |
Mar 27 2024 | 0.089 | -0.0012 | -1.33% | 0.0904 | 0.0926 | 0.087 | 3,659,432 |
Mar 26 2024 | 0.0902 | -0.0007 | -0.77% | 0.0905 | 0.0909 | 0.0899 | 1,231,821 |
Mar 25 2024 | 0.0909 | -0.0002 | -0.22% | 0.0917 | 0.0918 | 0.0901 | 2,505,680 |
Mar 22 2024 | 0.0911 | -0.0004 | -0.44% | 0.0912 | 0.0922 | 0.0909 | 1,401,778 |
Mar 21 2024 | 0.0915 | -0.0008 | -0.87% | 0.0925 | 0.0932 | 0.091 | 917,110 |
Mar 20 2024 | 0.0923 | -0.0007 | -0.75% | 0.0929 | 0.094 | 0.0911 | 1,195,315 |
Mar 19 2024 | 0.093 | -0.0005 | -0.53% | 0.0935 | 0.0947 | 0.0929 | 832,922 |
Mar 18 2024 | 0.0935 | 0.0003 | 0.32% | 0.0921 | 0.0948 | 0.0918 | 1,255,560 |
Mar 15 2024 | 0.0932 | 0.0012 | 1.30% | 0.0936 | 0.0976 | 0.0926 | 3,188,496 |
Mar 14 2024 | 0.092 | -0.0038 | -3.97% | 0.0992 | 0.0992 | 0.092 | 2,283,223 |
Mar 13 2024 | 0.0958 | -0.0006 | -0.62% | 0.096 | 0.0984 | 0.0943 | 2,016,343 |
Mar 12 2024 | 0.0964 | -0.0036 | -3.60% | 0.099 | 0.0997 | 0.0925 | 5,457,578 |
Mar 11 2024 | 0.10 | -0.0058 | -5.48% | 0.1042 | 0.105 | 0.0981 | 5,450,429 |
Mar 08 2024 | 0.1058 | 0.0002 | 0.19% | 0.1046 | 0.1064 | 0.1032 | 2,980,250 |
Mar 07 2024 | 0.1056 | -0.0012 | -1.12% | 0.1072 | 0.1072 | 0.1036 | 1,138,795 |
Mar 06 2024 | 0.1068 | 0.0008 | 0.75% | 0.1056 | 0.1078 | 0.1056 | 574,765 |
Mar 05 2024 | 0.106 | 0.0008 | 0.76% | 0.106 | 0.1076 | 0.105 | 1,286,367 |
Mar 04 2024 | 0.1052 | -0.0018 | -1.68% | 0.1072 | 0.1074 | 0.1052 | 1,067,014 |
Mar 01 2024 | 0.107 | 0.0006 | 0.56% | 0.107 | 0.1076 | 0.106 | 1,346,061 |
Feb 29 2024 | 0.1064 | -0.0016 | -1.48% | 0.107 | 0.108 | 0.1064 | 1,214,157 |
Feb 28 2024 | 0.108 | -0.0004 | -0.37% | 0.109 | 0.109 | 0.107 | 712,733 |
Feb 27 2024 | 0.1084 | -0.0004 | -0.37% | 0.1074 | 0.1088 | 0.1074 | 948,095 |
Feb 26 2024 | 0.1088 | -0.0016 | -1.45% | 0.1082 | 0.1094 | 0.1066 | 2,989,283 |
Feb 23 2024 | 0.1104 | 0.0026 | 2.41% | 0.1102 | 0.111 | 0.1092 | 877,133 |
Feb 22 2024 | 0.1078 | -0.0018 | -1.64% | 0.109 | 0.1096 | 0.1078 | 1,899,246 |
Feb 21 2024 | 0.1096 | -0.0004 | -0.36% | 0.1106 | 0.1106 | 0.1088 | 1,040,797 |
Feb 20 2024 | 0.11 | -0.0012 | -1.08% | 0.1106 | 0.1122 | 0.11 | 644,067 |
Feb 19 2024 | 0.1112 | 0.00 | 0.00% | 0.1112 | 0.1118 | 0.1102 | 238,613 |
Feb 16 2024 | 0.1112 | -0.0006 | -0.54% | 0.1124 | 0.1124 | 0.1094 | 1,102,531 |
Feb 15 2024 | 0.1118 | 0.0008 | 0.72% | 0.1104 | 0.1128 | 0.1102 | 504,264 |
Feb 14 2024 | 0.111 | -0.0016 | -1.42% | 0.1134 | 0.1134 | 0.1102 | 353,991 |
Feb 13 2024 | 0.1126 | -0.0006 | -0.53% | 0.1092 | 0.1136 | 0.1092 | 362,490 |
Feb 12 2024 | 0.1132 | 0.0034 | 3.10% | 0.1092 | 0.1136 | 0.1086 | 917,588 |
Feb 09 2024 | 0.1098 | 0.0002 | 0.18% | 0.1094 | 0.1104 | 0.109 | 512,381 |
Feb 08 2024 | 0.1096 | -0.0004 | -0.36% | 0.11 | 0.1108 | 0.1092 | 444,916 |
Feb 07 2024 | 0.11 | -0.0018 | -1.61% | 0.1112 | 0.113 | 0.11 | 790,157 |
Feb 06 2024 | 0.1118 | -0.0002 | -0.18% | 0.1128 | 0.1142 | 0.1068 | 1,090,695 |
Feb 05 2024 | 0.112 | -0.0024 | -2.10% | 0.1138 | 0.1146 | 0.111 | 746,125 |
Feb 02 2024 | 0.1144 | 0.0004 | 0.35% | 0.1142 | 0.1166 | 0.1136 | 661,040 |
Feb 01 2024 | 0.114 | -0.0004 | -0.35% | 0.1148 | 0.115 | 0.1132 | 474,763 |
Jan 31 2024 | 0.1144 | -0.0006 | -0.52% | 0.1144 | 0.117 | 0.1144 | 1,499,311 |
Jan 30 2024 | 0.115 | -0.002 | -1.71% | 0.117 | 0.117 | 0.1144 | 1,529,450 |
Jan 29 2024 | 0.117 | -0.0006 | -0.51% | 0.1182 | 0.1186 | 0.1168 | 520,721 |
Jan 26 2024 | 0.1176 | -0.0016 | -1.34% | 0.1184 | 0.1188 | 0.1164 | 484,950 |
Jan 25 2024 | 0.1192 | -0.001 | -0.83% | 0.121 | 0.121 | 0.1174 | 846,764 |