TNE5 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 4.35 | -0.05 | -1.02% | 4.404 | 4.408 | 4.344 | 25,584 |
Jun 06 2024 | 4.395 | 0.00 | 0.05% | 4.369 | 4.436 | 4.369 | 53,424 |
Jun 05 2024 | 4.393 | -0.05 | -1.04% | 4.429 | 4.472 | 4.393 | 63,938 |
Jun 04 2024 | 4.439 | 0.12 | 2.68% | 4.325 | 4.456 | 4.32 | 99,516 |
Jun 03 2024 | 4.323 | 0.04 | 0.91% | 4.287 | 4.374 | 4.287 | 175,343 |
May 31 2024 | 4.284 | 0.02 | 0.45% | 4.244 | 4.297 | 4.244 | 39,818 |
May 30 2024 | 4.265 | 0.06 | 1.55% | 4.203 | 4.265 | 4.185 | 16,702 |
May 29 2024 | 4.20 | 0.00 | -0.05% | 4.174 | 4.231 | 4.174 | 43,053 |
May 28 2024 | 4.202 | 0.03 | 0.60% | 4.178 | 4.221 | 4.174 | 17,129 |
May 27 2024 | 4.177 | 0.03 | 0.75% | 4.165 | 4.197 | 4.145 | 22,719 |
May 24 2024 | 4.146 | -0.03 | -0.79% | 4.172 | 4.172 | 4.129 | 24,087 |
May 23 2024 | 4.179 | 0.00 | -0.02% | 4.171 | 4.194 | 4.159 | 60,053 |
May 22 2024 | 4.18 | -0.05 | -1.07% | 4.23 | 4.23 | 4.164 | 37,474 |
May 21 2024 | 4.225 | 0.11 | 2.62% | 4.11 | 4.252 | 4.11 | 73,665 |
May 20 2024 | 4.117 | -0.03 | -0.80% | 4.159 | 4.20 | 4.096 | 19,936 |
May 17 2024 | 4.15 | 0.06 | 1.49% | 4.084 | 4.158 | 4.084 | 33,363 |
May 16 2024 | 4.089 | -0.12 | -2.76% | 4.181 | 4.221 | 4.083 | 39,982 |
May 15 2024 | 4.205 | 0.07 | 1.67% | 4.142 | 4.205 | 4.123 | 50,857 |
May 14 2024 | 4.136 | 0.00 | 0.10% | 4.163 | 4.163 | 4.076 | 59,440 |
May 13 2024 | 4.132 | 0.02 | 0.39% | 4.144 | 4.159 | 4.106 | 75,805 |
May 10 2024 | 4.116 | -0.03 | -0.82% | 4.154 | 4.17 | 4.096 | 54,046 |
May 09 2024 | 4.15 | -0.07 | -1.66% | 4.183 | 4.22 | 4.15 | 25,463 |
May 08 2024 | 4.22 | -0.05 | -1.17% | 4.26 | 4.337 | 4.177 | 43,286 |
May 07 2024 | 4.27 | -0.01 | -0.16% | 4.273 | 4.307 | 4.27 | 58,733 |
May 06 2024 | 4.277 | 0.03 | 0.64% | 4.239 | 4.299 | 4.239 | 119,377 |
May 03 2024 | 4.25 | 0.01 | 0.26% | 4.249 | 4.273 | 4.227 | 30,538 |
May 02 2024 | 4.239 | 0.05 | 1.22% | 4.19 | 4.26 | 4.189 | 34,581 |
Apr 30 2024 | 4.188 | -0.05 | -1.16% | 4.236 | 4.264 | 4.188 | 43,837 |
Apr 29 2024 | 4.237 | 0.03 | 0.74% | 4.191 | 4.259 | 4.165 | 104,659 |
Apr 26 2024 | 4.206 | 0.05 | 1.25% | 4.149 | 4.24 | 4.137 | 146,983 |
Apr 25 2024 | 4.154 | 0.04 | 1.05% | 4.091 | 4.158 | 4.091 | 26,250 |
Apr 24 2024 | 4.111 | -0.03 | -0.68% | 4.126 | 4.167 | 4.102 | 40,632 |
Apr 23 2024 | 4.139 | 0.04 | 1.07% | 4.088 | 4.165 | 4.072 | 123,607 |
Apr 22 2024 | 4.095 | 0.10 | 2.45% | 3.979 | 4.103 | 3.979 | 99,740 |
Apr 19 2024 | 3.997 | 0.07 | 1.70% | 3.90 | 4.021 | 3.879 | 29,961 |
Apr 18 2024 | 3.93 | 0.04 | 1.00% | 3.907 | 3.971 | 3.881 | 41,773 |
Apr 17 2024 | 3.891 | 0.00 | 0.03% | 3.887 | 3.919 | 3.85 | 44,322 |
Apr 16 2024 | 3.89 | -0.02 | -0.59% | 3.901 | 3.915 | 3.862 | 76,865 |
Apr 15 2024 | 3.913 | -0.01 | -0.31% | 3.939 | 3.959 | 3.913 | 34,810 |
Apr 12 2024 | 3.925 | 0.02 | 0.46% | 3.919 | 3.968 | 3.919 | 42,178 |
Apr 11 2024 | 3.907 | -0.05 | -1.14% | 3.977 | 3.977 | 3.901 | 141,436 |
Apr 10 2024 | 3.952 | -0.02 | -0.60% | 4.018 | 4.018 | 3.915 | 71,934 |
Apr 09 2024 | 3.976 | -0.01 | -0.35% | 3.99 | 4.089 | 3.967 | 60,898 |
Apr 08 2024 | 3.99 | 0.02 | 0.38% | 3.971 | 3.99 | 3.806 | 83,155 |
Apr 05 2024 | 3.975 | -0.05 | -1.22% | 4.046 | 4.046 | 3.959 | 98,253 |
Apr 04 2024 | 4.024 | 0.00 | 0.10% | 4.03 | 4.092 | 4.022 | 40,233 |
Apr 03 2024 | 4.02 | -0.04 | -0.99% | 4.035 | 4.09 | 4.001 | 68,260 |
Apr 02 2024 | 4.06 | 0.02 | 0.54% | 4.004 | 4.115 | 3.943 | 90,981 |
Mar 28 2024 | 4.038 | -0.06 | -1.54% | 4.094 | 4.126 | 4.029 | 100,786 |
Mar 27 2024 | 4.101 | 0.06 | 1.38% | 4.048 | 4.11 | 4.024 | 94,681 |
Mar 26 2024 | 4.045 | 0.05 | 1.23% | 3.991 | 4.08 | 3.991 | 199,496 |
Mar 25 2024 | 3.996 | 0.04 | 1.04% | 3.989 | 4.007 | 3.949 | 40,799 |
Mar 22 2024 | 3.955 | 0.02 | 0.64% | 3.962 | 4.014 | 3.936 | 141,364 |
Mar 21 2024 | 3.93 | 0.00 | -0.03% | 3.936 | 3.975 | 3.901 | 122,207 |
Mar 20 2024 | 3.931 | 0.04 | 1.03% | 3.891 | 3.935 | 3.891 | 32,217 |
Mar 19 2024 | 3.891 | -0.01 | -0.31% | 3.897 | 3.918 | 3.891 | 37,304 |
Mar 18 2024 | 3.903 | -0.02 | -0.43% | 3.899 | 3.922 | 3.89 | 32,064 |
Mar 15 2024 | 3.92 | 0.11 | 2.86% | 3.799 | 3.942 | 3.797 | 153,089 |
Mar 14 2024 | 3.811 | -0.07 | -1.90% | 3.87 | 3.915 | 3.80 | 96,984 |
Mar 13 2024 | 3.885 | 0.00 | 0.05% | 3.88 | 3.902 | 3.867 | 75,398 |
Mar 12 2024 | 3.883 | 0.00 | 0.03% | 3.899 | 3.90 | 3.863 | 129,577 |
Mar 11 2024 | 3.882 | 0.06 | 1.57% | 3.865 | 3.89 | 3.835 | 69,959 |