Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TENERGFB2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 94.75 | -1.45 | -1.51% | 94.79 | 94.79 | 94.75 | 200,000 |
| Jul 22 2024 | 96.20 | 0.00 | 0.00% | 96.20 | 96.20 | 96.20 | 0 |
| Jul 19 2024 | 96.20 | 0.00 | 0.00% | 96.00 | 96.20 | 95.00 | 8,400,000 |
| Jul 18 2024 | 96.20 | 0.30 | 0.31% | 96.15 | 96.20 | 96.00 | 3,300,000 |
| Jul 17 2024 | 95.90 | -0.10 | -0.10% | 95.90 | 95.90 | 95.90 | 2,600,000 |
| Jul 16 2024 | 96.00 | 1.05 | 1.11% | 95.50 | 96.00 | 94.70 | 23,800,000 |
| Jul 15 2024 | 94.95 | -0.85 | -0.89% | 94.6001 | 95.7999 | 94.6001 | 6,000,000 |
| Jul 12 2024 | 95.80 | 0.30 | 0.31% | 95.80 | 95.80 | 95.80 | 400,000 |
| Jul 11 2024 | 95.50 | 0.00 | 0.00% | 95.50 | 95.50 | 95.50 | 0 |
| Jul 10 2024 | 95.50 | 0.50 | 0.53% | 95.50 | 95.50 | 95.50 | 1,900,000 |
| Jul 09 2024 | 95.00 | 0.00 | 0.00% | 95.00 | 95.00 | 95.00 | 0 |
| Jul 08 2024 | 95.00 | 0.00 | 0.00% | 95.00 | 95.00 | 95.00 | 0 |
| Jul 05 2024 | 95.00 | 0.55 | 0.58% | 95.90 | 96.20 | 95.00 | 6,200,000 |
| Jul 04 2024 | 94.45 | 0.34 | 0.36% | 94.6511 | 95.10 | 94.45 | 5,800,000 |
| Jul 03 2024 | 94.11 | -1.74 | -1.82% | 94.1103 | 94.1103 | 94.11 | 3,000,000 |
| Jul 02 2024 | 95.85 | 0.70 | 0.74% | 95.849 | 95.85 | 95.849 | 4,100,000 |
| Jul 01 2024 | 95.15 | -0.15 | -0.16% | 95.20 | 95.29 | 95.15 | 4,100,000 |
| Jun 28 2024 | 95.2999 | 0.60 | 0.63% | 95.00 | 95.2999 | 95.00 | 1,000,000 |
| Jun 27 2024 | 94.70 | 0.40 | 0.42% | 94.9985 | 94.9986 | 94.70 | 1,500,000 |
| Jun 26 2024 | 94.30 | -0.70 | -0.74% | 95.151 | 95.151 | 93.00 | 9,200,000 |
| Jun 25 2024 | 95.00 | -0.20 | -0.21% | 95.50 | 95.50 | 95.00 | 2,100,000 |
| Jun 21 2024 | 95.20 | 0.00 | 0.00% | 95.20 | 95.20 | 95.20 | 0 |
| Jun 20 2024 | 95.20 | -0.50 | -0.52% | 95.50 | 95.79 | 95.00 | 3,300,000 |
| Jun 19 2024 | 95.70 | -0.15 | -0.16% | 95.20 | 95.70 | 95.12 | 9,600,000 |
| Jun 18 2024 | 95.85 | -0.05 | -0.05% | 95.85 | 95.85 | 95.85 | 300,000 |
| Jun 17 2024 | 95.90 | 0.65 | 0.68% | 95.01 | 95.90 | 95.01 | 7,800,000 |
| Jun 14 2024 | 95.25 | 0.00 | 0.00% | 95.25 | 95.25 | 95.25 | 0 |
| Jun 13 2024 | 95.25 | 0.00 | 0.00% | 95.25 | 95.25 | 95.25 | 0 |
| Jun 12 2024 | 95.25 | 0.00 | 0.00% | 95.30 | 95.30 | 95.25 | 500,000 |
| Jun 11 2024 | 95.25 | 0.55 | 0.58% | 95.25 | 95.25 | 95.25 | 200,000 |
| Jun 10 2024 | 94.70 | -1.00 | -1.04% | 95.00 | 95.00 | 94.70 | 3,700,000 |
| Jun 07 2024 | 95.70 | 1.10 | 1.16% | 95.00 | 95.70 | 95.00 | 5,200,000 |
| Jun 06 2024 | 94.60 | 0.27 | 0.29% | 95.399 | 95.399 | 94.60 | 1,800,000 |
| Jun 05 2024 | 94.33 | 0.02 | 0.02% | 94.331 | 94.331 | 94.33 | 1,500,000 |
| Jun 04 2024 | 94.3077 | -0.69 | -0.73% | 94.10 | 94.9999 | 94.10 | 1,300,000 |
| Jun 03 2024 | 95.00 | -0.20 | -0.21% | 95.00 | 95.00 | 95.00 | 900,000 |
| May 31 2024 | 95.1987 | 0.64 | 0.67% | 94.5616 | 95.20 | 94.5616 | 21,200,000 |
| May 30 2024 | 94.5612 | 0.00 | 0.00% | 94.561 | 94.5612 | 94.561 | 3,200,000 |
| May 29 2024 | 94.56 | 0.06 | 0.06% | 94.561 | 94.561 | 94.56 | 3,600,000 |
| May 28 2024 | 94.50 | 0.00 | 0.00% | 94.5001 | 95.5994 | 94.50 | 11,200,000 |
| May 27 2024 | 94.5002 | 0.08 | 0.08% | 94.5001 | 95.6999 | 94.5001 | 3,000,000 |
| May 24 2024 | 94.42 | -1.03 | -1.08% | 94.9999 | 95.00 | 94.42 | 5,400,000 |
| May 23 2024 | 95.4497 | 1.04 | 1.10% | 94.42 | 95.4497 | 94.42 | 500,000 |
| May 22 2024 | 94.41 | -0.09 | -0.10% | 95.54 | 95.5485 | 94.41 | 12,000,000 |
| May 21 2024 | 94.50 | 0.20 | 0.21% | 94.50 | 94.50 | 94.3001 | 1,100,000 |
| May 20 2024 | 94.30 | -0.70 | -0.74% | 94.80 | 94.80 | 94.30 | 800,000 |
| May 17 2024 | 95.00 | 0.00 | 0.00% | 95.00 | 95.00 | 95.00 | 0 |
| May 16 2024 | 95.00 | 0.68 | 0.72% | 94.53 | 95.00 | 94.53 | 1,100,000 |
| May 15 2024 | 94.32 | -0.28 | -0.30% | 94.32 | 94.32 | 94.32 | 100,000 |
| May 14 2024 | 94.60 | 0.39 | 0.41% | 94.0151 | 94.60 | 94.015 | 1,500,000 |
| May 13 2024 | 94.2101 | 0.11 | 0.12% | 94.1211 | 94.30 | 94.121 | 2,300,000 |
| May 10 2024 | 94.1014 | -1.75 | -1.82% | 95.7778 | 95.78 | 94.1014 | 5,400,000 |
| May 09 2024 | 95.8499 | 0.00 | 0.00% | 95.8499 | 95.8499 | 95.8499 | 300,000 |
| May 08 2024 | 95.8499 | 1.53 | 1.62% | 94.1001 | 95.8499 | 94.10 | 1,300,000 |
| May 02 2024 | 94.3182 | 0.22 | 0.23% | 94.6999 | 94.70 | 94.10 | 2,200,000 |
| Apr 30 2024 | 94.10 | -0.30 | -0.32% | 94.11 | 94.11 | 94.10 | 900,000 |
| Apr 29 2024 | 94.40 | -0.50 | -0.53% | 94.70 | 94.70 | 94.40 | 1,500,000 |
| Apr 26 2024 | 94.90 | -0.20 | -0.21% | 94.0024 | 94.90 | 94.0023 | 2,700,000 |
| Apr 25 2024 | 95.10 | -0.18 | -0.19% | 95.0472 | 95.10 | 94.101 | 1,700,000 |
