Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
TENERGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 20.22 | 0.04 | 0.20% | 20.00 | 20.60 | 20.00 | 20,872 |
| Mar 06 2025 | 20.18 | 0.18 | 0.90% | 20.16 | 20.18 | 20.00 | 106,189 |
| Mar 05 2025 | 20.00 | -0.14 | -0.70% | 20.00 | 20.12 | 20.00 | 20,528 |
| Mar 04 2025 | 20.14 | 0.12 | 0.60% | 20.10 | 20.16 | 20.00 | 203,357 |
| Feb 28 2025 | 20.02 | -0.02 | -0.10% | 20.00 | 20.10 | 20.00 | 265,523 |
| Feb 27 2025 | 20.04 | 0.04 | 0.20% | 20.00 | 20.10 | 20.00 | 71,437 |
| Feb 26 2025 | 20.00 | -0.08 | -0.40% | 20.08 | 20.15 | 20.00 | 182,028 |
| Feb 25 2025 | 20.08 | 0.08 | 0.40% | 20.00 | 20.31 | 20.00 | 54,045 |
| Feb 24 2025 | 20.00 | 0.00 | 0.00% | 20.00 | 20.02 | 20.00 | 356,153 |
| Feb 21 2025 | 20.00 | 0.00 | 0.00% | 20.00 | 20.02 | 20.00 | 30,503 |
| Feb 20 2025 | 20.00 | 0.00 | 0.00% | 20.00 | 20.02 | 20.00 | 44,093 |
| Feb 19 2025 | 20.00 | 0.00 | 0.00% | 20.00 | 20.02 | 20.00 | 331,662 |
| Feb 18 2025 | 20.00 | -0.02 | -0.10% | 20.00 | 20.02 | 20.00 | 125,390 |
| Feb 17 2025 | 20.02 | 0.02 | 0.10% | 20.00 | 20.02 | 20.00 | 90,774 |
| Feb 14 2025 | 20.00 | -0.04 | -0.20% | 20.00 | 20.02 | 20.00 | 19,123 |
| Feb 13 2025 | 20.04 | 0.04 | 0.20% | 20.00 | 20.04 | 20.00 | 98,621 |
| Feb 12 2025 | 20.00 | 0.00 | 0.00% | 20.00 | 20.02 | 20.00 | 31,650 |
| Feb 11 2025 | 20.00 | 0.00 | 0.00% | 20.00 | 20.02 | 20.00 | 17,807 |
| Feb 10 2025 | 20.00 | 0.00 | 0.00% | 20.00 | 20.02 | 20.00 | 19,958 |
| Feb 07 2025 | 20.00 | 0.00 | 0.00% | 20.00 | 20.02 | 20.00 | 22,615 |
| Feb 06 2025 | 20.00 | 0.00 | 0.00% | 20.00 | 20.02 | 20.00 | 30,662 |
| Feb 05 2025 | 20.00 | 0.00 | 0.00% | 20.00 | 20.02 | 20.00 | 39,106 |
| Feb 04 2025 | 20.00 | 0.00 | 0.00% | 20.00 | 20.02 | 20.00 | 28,807 |
| Feb 03 2025 | 20.00 | 0.00 | 0.00% | 20.00 | 20.02 | 20.00 | 37,608 |
| Jan 31 2025 | 20.00 | 0.00 | 0.00% | 20.00 | 20.02 | 20.00 | 57,934 |
| Jan 30 2025 | 20.00 | 0.00 | 0.00% | 20.00 | 20.02 | 20.00 | 247,717 |
| Jan 29 2025 | 20.00 | 0.00 | 0.00% | 20.00 | 20.02 | 20.00 | 61,290 |
| Jan 28 2025 | 20.00 | 0.00 | 0.00% | 20.00 | 20.02 | 20.00 | 76,423 |
| Jan 27 2025 | 20.00 | 0.00 | 0.00% | 20.00 | 20.02 | 20.00 | 143,170 |
| Jan 24 2025 | 20.00 | 0.00 | 0.00% | 20.00 | 20.02 | 20.00 | 55,347 |
| Jan 23 2025 | 20.00 | -0.04 | -0.20% | 20.00 | 20.02 | 20.00 | 76,969 |
| Jan 22 2025 | 20.04 | 0.00 | 0.00% | 20.04 | 20.04 | 20.04 | 0.00 |
| Jan 21 2025 | 20.04 | 0.04 | 0.20% | 20.00 | 20.04 | 20.00 | 35,606 |
| Jan 20 2025 | 20.00 | -0.10 | -0.50% | 20.00 | 20.06 | 20.00 | 45,618 |
| Jan 17 2025 | 20.10 | 0.08 | 0.40% | 20.00 | 20.10 | 20.00 | 102,647 |
| Jan 16 2025 | 20.02 | 0.00 | 0.00% | 20.00 | 20.02 | 20.00 | 31,293 |
| Jan 15 2025 | 20.02 | 0.02 | 0.10% | 20.00 | 20.02 | 20.00 | 59,092 |
| Jan 14 2025 | 20.00 | -0.02 | -0.10% | 20.00 | 20.02 | 20.00 | 42,256 |
| Jan 13 2025 | 20.02 | -0.02 | -0.10% | 20.00 | 20.02 | 20.00 | 111,946 |
| Jan 10 2025 | 20.04 | 0.04 | 0.20% | 20.00 | 20.04 | 20.00 | 183,389 |
| Jan 09 2025 | 20.00 | 0.00 | 0.00% | 20.00 | 20.04 | 20.00 | 926,456 |
| Jan 08 2025 | 20.00 | 0.00 | 0.00% | 20.00 | 20.04 | 20.00 | 481,380 |
| Jan 07 2025 | 20.00 | 0.00 | 0.00% | 20.00 | 20.04 | 20.00 | 200,889 |
| Jan 03 2025 | 20.00 | 0.00 | 0.00% | 20.00 | 20.04 | 20.00 | 84,061 |
| Jan 02 2025 | 20.00 | 0.03 | 0.15% | 19.99 | 20.02 | 19.98 | 301,271 |
| Dec 31 2024 | 19.97 | 0.04 | 0.20% | 20.00 | 20.02 | 19.94 | 494,495 |
| Dec 30 2024 | 19.93 | 0.04 | 0.20% | 20.00 | 20.02 | 19.91 | 515,652 |
| Dec 27 2024 | 19.89 | 0.02 | 0.10% | 20.00 | 20.02 | 19.88 | 539,265 |
| Dec 23 2024 | 19.87 | -0.15 | -0.75% | 20.00 | 20.02 | 19.86 | 542,263 |
| Dec 20 2024 | 20.02 | 0.20 | 1.01% | 19.83 | 20.06 | 19.83 | 17,342,587 |
| Dec 19 2024 | 19.82 | -0.01 | -0.05% | 19.81 | 19.88 | 19.81 | 134,609 |
| Dec 18 2024 | 19.83 | 0.04 | 0.20% | 19.77 | 19.87 | 19.77 | 136,819 |
| Dec 17 2024 | 19.79 | -0.02 | -0.10% | 19.80 | 19.85 | 19.77 | 90,299 |
| Dec 16 2024 | 19.81 | -0.04 | -0.20% | 19.89 | 19.89 | 19.79 | 78,545 |
| Dec 13 2024 | 19.85 | 0.04 | 0.20% | 19.80 | 19.86 | 19.80 | 12,261 |
| Dec 12 2024 | 19.81 | 0.00 | 0.00% | 19.81 | 19.82 | 19.80 | 50,043 |
| Dec 11 2024 | 19.81 | 0.00 | 0.00% | 19.80 | 19.83 | 19.80 | 69,697 |
| Dec 10 2024 | 19.81 | -0.02 | -0.10% | 19.81 | 19.87 | 19.81 | 48,102 |
| Dec 09 2024 | 19.83 | 0.02 | 0.10% | 19.82 | 19.86 | 19.81 | 38,081 |
