TSEP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 13 2025 | 20.3324 | 0.08 | 0.38% | 20.2553 | 20.36 | 20.2553 | 1,956 |
Feb 12 2025 | 20.2553 | 0.08 | 0.40% | 20.1756 | 20.299 | 20.13 | 25,159 |
Feb 11 2025 | 20.1756 | -0.05 | -0.23% | 20.2211 | 20.2211 | 20.15 | 3,999 |
Feb 10 2025 | 20.2211 | 0.17 | 0.83% | 20.0552 | 20.2211 | 20.0552 | 794 |
Feb 07 2025 | 20.0552 | -0.02 | -0.08% | 20.0711 | 20.0711 | 20.0552 | 0 |
Feb 06 2025 | 20.0711 | 0.05 | 0.26% | 20.02 | 20.08 | 20.02 | 40 |
Feb 05 2025 | 20.02 | -0.04 | -0.18% | 20.0551 | 20.0699 | 20.02 | 692 |
Feb 04 2025 | 20.0551 | 0.24 | 1.22% | 19.8124 | 20.09 | 19.8124 | 2,943 |
Feb 03 2025 | 19.8124 | -0.09 | -0.47% | 19.9065 | 19.9065 | 19.8124 | 0 |
Jan 31 2025 | 19.9065 | -0.15 | -0.77% | 20.06 | 20.06 | 19.9065 | 1,478 |
Jan 30 2025 | 20.06 | 0.20 | 1.02% | 19.8568 | 20.06 | 19.8568 | 12,000 |
Jan 29 2025 | 19.8568 | 0.01 | 0.03% | 19.8503 | 19.8568 | 19.8503 | 0 |
Jan 28 2025 | 19.8503 | 0.10 | 0.51% | 19.75 | 19.8503 | 19.75 | 0 |
Jan 27 2025 | 19.75 | -0.22 | -1.10% | 19.58 | 19.9693 | 19.58 | 600 |
Jan 24 2025 | 19.9693 | 0.10 | 0.52% | 19.8998 | 19.9693 | 19.8998 | 0 |
Jan 23 2025 | 19.8657 | 0.00 | 0.00% | 19.8657 | 19.8657 | 19.8657 | 0 |
Jan 22 2025 | 19.8657 | 0.02 | 0.08% | 19.8502 | 19.8657 | 19.8502 | 0 |
Jan 21 2025 | 19.8502 | 0.13 | 0.68% | 19.7157 | 19.8502 | 19.7157 | 0 |
Jan 17 2025 | 19.7157 | 0.09 | 0.48% | 19.6211 | 19.7157 | 19.6211 | 0 |
Jan 16 2025 | 19.6211 | 0.01 | 0.06% | 19.6102 | 19.6211 | 19.6102 | 0 |
Jan 15 2025 | 19.6102 | 0.16 | 0.82% | 19.4502 | 19.6102 | 19.4502 | 0 |
Jan 14 2025 | 19.4502 | 0.13 | 0.67% | 19.3201 | 19.4502 | 19.3201 | 0 |
Jan 13 2025 | 19.3201 | -0.08 | -0.41% | 19.40 | 19.40 | 19.3201 | 0 |
Jan 10 2025 | 19.40 | -0.22 | -1.15% | 19.6248 | 19.6248 | 19.40 | 0 |
Jan 08 2025 | 19.6248 | -0.06 | -0.31% | 19.6849 | 19.6849 | 19.6248 | 0 |
Jan 07 2025 | 19.6849 | -0.09 | -0.47% | 19.7781 | 19.7781 | 19.6849 | 521 |
Jan 06 2025 | 19.7781 | 0.05 | 0.24% | 19.7313 | 19.7781 | 19.7313 | 0 |
Jan 03 2025 | 19.7313 | 0.11 | 0.54% | 19.625 | 19.7313 | 19.625 | 0 |
Jan 02 2025 | 19.625 | -0.04 | -0.23% | 19.6698 | 19.67 | 19.625 | 250 |
Dec 31 2024 | 19.6698 | -0.03 | -0.15% | 19.6995 | 19.6995 | 19.6698 | 0 |
Dec 30 2024 | 19.6995 | -0.10 | -0.48% | 19.7948 | 19.7948 | 19.6995 | 405 |
Dec 27 2024 | 19.7948 | -0.02 | -0.08% | 19.8101 | 19.8101 | 19.7948 | 0 |
Dec 26 2024 | 19.8101 | -0.04 | -0.20% | 19.85 | 19.85 | 19.8101 | 0 |
Dec 24 2024 | 19.85 | 0.05 | 0.25% | 19.8001 | 19.85 | 19.8001 | 0 |
Dec 23 2024 | 19.8001 | 0.06 | 0.28% | 19.744 | 19.83 | 19.744 | 500 |
Dec 20 2024 | 19.744 | 0.05 | 0.25% | 19.695 | 19.744 | 19.69 | 400 |
Dec 19 2024 | 19.695 | 0.04 | 0.21% | 19.6538 | 19.695 | 19.6538 | 0 |
Dec 18 2024 | 19.6538 | -0.29 | -1.44% | 19.94 | 19.94 | 19.6538 | 508 |
Dec 17 2024 | 19.94 | -0.03 | -0.15% | 19.97 | 19.97 | 19.90 | 1,700 |
Dec 16 2024 | 19.97 | -0.03 | -0.15% | 20.0001 | 20.0001 | 19.97 | 0 |
Dec 13 2024 | 20.0001 | 0.01 | 0.05% | 19.9901 | 20.0001 | 19.9901 | 0 |
Dec 12 2024 | 19.9901 | -0.04 | -0.20% | 20.0302 | 20.0302 | 19.9901 | 0 |
Dec 11 2024 | 20.0302 | 0.05 | 0.25% | 19.9793 | 20.0302 | 19.9793 | 0 |
Dec 10 2024 | 19.9793 | -0.25 | -1.23% | 20.2286 | 20.2286 | 19.9793 | 0 |
Dec 09 2024 | 20.2286 | 0.28 | 1.40% | 19.9501 | 20.2286 | 19.9501 | 0 |
Dec 06 2024 | 19.9501 | -0.02 | -0.10% | 19.97 | 19.97 | 19.9501 | 0 |
Dec 05 2024 | 19.97 | 0.08 | 0.40% | 19.8901 | 20.01 | 19.8901 | 200 |
Dec 04 2024 | 19.8901 | 0.05 | 0.25% | 19.8402 | 19.92 | 19.8402 | 1,255 |
Dec 03 2024 | 19.8402 | 0.01 | 0.03% | 19.835 | 19.8402 | 19.835 | 0 |
Dec 02 2024 | 19.835 | 0.05 | 0.27% | 19.7808 | 19.835 | 19.7808 | 0 |
Nov 29 2024 | 19.7808 | 0.02 | 0.11% | 19.76 | 19.81 | 19.76 | 22 |
Nov 27 2024 | 19.76 | 0.02 | 0.10% | 19.7402 | 19.76 | 19.7402 | 0 |
Nov 26 2024 | 19.7402 | -0.06 | -0.32% | 19.803 | 19.81 | 19.735 | 1,002 |
Nov 25 2024 | 19.803 | 0.04 | 0.19% | 19.7652 | 19.87 | 19.7407 | 7,908 |
Nov 22 2024 | 19.7652 | 0.00 | 0.03% | 19.7602 | 19.79 | 19.7602 | 101 |
Nov 21 2024 | 19.7602 | -0.04 | -0.18% | 19.7952 | 19.80 | 19.7602 | 915 |
Nov 20 2024 | 19.7952 | -0.02 | -0.13% | 19.82 | 19.829 | 19.7952 | 1,447 |
Nov 19 2024 | 19.82 | 0.01 | 0.05% | 19.8106 | 19.82 | 19.8106 | 0 |
Nov 18 2024 | 19.8106 | 0.12 | 0.59% | 19.6951 | 19.85 | 19.6951 | 3,964 |