Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 4.04 | 0.01 | 0.25% | 4.01 | 4.09 | 4.01 | 457,813 |
| Dec 23 2024 | 4.03 | -0.03 | -0.74% | 4.03 | 4.04 | 4.01 | 1,184,953 |
| Dec 20 2024 | 4.06 | 0.01 | 0.25% | 4.03 | 4.07 | 4.0298 | 1,304,827 |
| Dec 19 2024 | 4.05 | -0.03 | -0.74% | 4.07 | 4.08 | 4.03 | 1,300,031 |
| Dec 18 2024 | 4.08 | -0.22 | -5.12% | 4.15 | 4.18 | 4.0601 | 967,680 |
| Dec 17 2024 | 4.30 | -0.10 | -2.27% | 4.35 | 4.37 | 4.29 | 609,665 |
| Dec 16 2024 | 4.40 | -0.02 | -0.45% | 4.40 | 4.43 | 4.38 | 501,726 |
| Dec 13 2024 | 4.42 | 0.03 | 0.68% | 4.39 | 4.42 | 4.39 | 414,573 |
| Dec 12 2024 | 4.39 | -0.05 | -1.13% | 4.44 | 4.47 | 4.39 | 865,985 |
| Dec 11 2024 | 4.44 | -0.01 | -0.22% | 4.45 | 4.46 | 4.42 | 832,317 |
| Dec 10 2024 | 4.45 | -0.06 | -1.33% | 4.47 | 4.48 | 4.44 | 547,925 |
| Dec 09 2024 | 4.51 | -0.04 | -0.88% | 4.51 | 4.53 | 4.505 | 482,135 |
| Dec 06 2024 | 4.55 | 0.00 | 0.00% | 4.60 | 4.60 | 4.52 | 678,328 |
| Dec 05 2024 | 4.55 | 0.09 | 2.02% | 4.52 | 4.55 | 4.51 | 831,440 |
| Dec 04 2024 | 4.46 | -0.05 | -1.11% | 4.47 | 4.49 | 4.445 | 800,186 |
| Dec 03 2024 | 4.51 | 0.06 | 1.35% | 4.50 | 4.52 | 4.48 | 653,057 |
| Dec 02 2024 | 4.45 | -0.04 | -0.89% | 4.49 | 4.4903 | 4.445 | 1,258,758 |
| Nov 29 2024 | 4.49 | -0.04 | -0.88% | 4.47 | 4.49 | 4.4523 | 822,586 |
| Nov 27 2024 | 4.53 | 0.06 | 1.34% | 4.50 | 4.54 | 4.50 | 1,069,535 |
| Nov 26 2024 | 4.47 | -0.02 | -0.45% | 4.47 | 4.485 | 4.44 | 917,584 |
| Nov 25 2024 | 4.49 | 0.04 | 0.90% | 4.49 | 4.51 | 4.45 | 1,012,774 |
| Nov 22 2024 | 4.45 | 0.02 | 0.45% | 4.42 | 4.45 | 4.41 | 1,100,197 |
| Nov 21 2024 | 4.43 | -0.08 | -1.77% | 4.47 | 4.49 | 4.40 | 575,606 |
| Nov 20 2024 | 4.51 | -0.03 | -0.66% | 4.52 | 4.53 | 4.49 | 517,956 |
| Nov 19 2024 | 4.54 | 0.05 | 1.11% | 4.48 | 4.54 | 4.47 | 737,596 |
| Nov 18 2024 | 4.49 | 0.08 | 1.81% | 4.44 | 4.49 | 4.44 | 773,048 |
| Nov 15 2024 | 4.41 | 0.11 | 2.56% | 4.38 | 4.41 | 4.37 | 910,938 |
| Nov 14 2024 | 4.30 | 0.02 | 0.47% | 4.30 | 4.35 | 4.30 | 691,902 |
| Nov 13 2024 | 4.28 | -0.01 | -0.23% | 4.29 | 4.30 | 4.25 | 723,656 |
| Nov 12 2024 | 4.29 | -0.08 | -1.83% | 4.33 | 4.33 | 4.28 | 488,591 |
| Nov 11 2024 | 4.37 | -0.09 | -2.02% | 4.42 | 4.4201 | 4.37 | 728,806 |
| Nov 08 2024 | 4.46 | 0.01 | 0.22% | 4.46 | 4.48 | 4.44 | 518,338 |
| Nov 07 2024 | 4.45 | -0.05 | -1.11% | 4.45 | 4.50 | 4.44 | 1,442,836 |
| Nov 06 2024 | 4.50 | -0.17 | -3.64% | 4.53 | 4.55 | 4.495 | 763,954 |
| Nov 05 2024 | 4.67 | 0.02 | 0.43% | 4.67 | 4.6801 | 4.65 | 1,569,317 |
| Nov 04 2024 | 4.65 | 0.00 | 0.00% | 4.68 | 4.70 | 4.64 | 611,353 |
| Nov 01 2024 | 4.65 | 0.02 | 0.43% | 4.67 | 4.67 | 4.64 | 528,223 |
| Oct 31 2024 | 4.63 | -0.03 | -0.64% | 4.61 | 4.635 | 4.60 | 393,544 |
| Oct 30 2024 | 4.66 | 0.00 | 0.00% | 4.62 | 4.67 | 4.615 | 429,782 |
| Oct 29 2024 | 4.66 | 0.01 | 0.22% | 4.65 | 4.68 | 4.64 | 356,263 |
| Oct 28 2024 | 4.65 | 0.03 | 0.65% | 4.65 | 4.68 | 4.645 | 358,147 |
| Oct 25 2024 | 4.62 | -0.04 | -0.86% | 4.65 | 4.66 | 4.61 | 325,256 |
| Oct 24 2024 | 4.66 | 0.02 | 0.43% | 4.67 | 4.705 | 4.65 | 313,005 |
| Oct 23 2024 | 4.64 | -0.03 | -0.64% | 4.64 | 4.66 | 4.63 | 348,516 |
| Oct 22 2024 | 4.67 | -0.05 | -1.06% | 4.67 | 4.6986 | 4.66 | 295,946 |
| Oct 21 2024 | 4.72 | -0.05 | -1.05% | 4.76 | 4.77 | 4.71 | 314,338 |
| Oct 18 2024 | 4.77 | -0.06 | -1.24% | 4.75 | 4.79 | 4.75 | 335,863 |
| Oct 17 2024 | 4.83 | -0.05 | -1.02% | 4.87 | 4.87 | 4.82 | 501,142 |
| Oct 16 2024 | 4.88 | 0.12 | 2.52% | 4.84 | 4.90 | 4.84 | 363,445 |
| Oct 15 2024 | 4.76 | -0.02 | -0.42% | 4.76 | 4.805 | 4.75 | 346,585 |
| Oct 14 2024 | 4.78 | 0.01 | 0.21% | 4.78 | 4.79 | 4.761 | 223,836 |
| Oct 11 2024 | 4.77 | 0.00 | 0.00% | 4.76 | 4.795 | 4.76 | 252,111 |
| Oct 10 2024 | 4.77 | -0.04 | -0.83% | 4.82 | 4.82 | 4.77 | 216,153 |
| Oct 09 2024 | 4.81 | 0.01 | 0.21% | 4.80 | 4.82 | 4.795 | 245,507 |
| Oct 08 2024 | 4.80 | 0.02 | 0.42% | 4.80 | 4.82 | 4.775 | 638,441 |
| Oct 07 2024 | 4.78 | 0.03 | 0.63% | 4.77 | 4.785 | 4.75 | 348,495 |
| Oct 04 2024 | 4.75 | 0.02 | 0.42% | 4.71 | 4.765 | 4.71 | 369,225 |
| Oct 03 2024 | 4.73 | -0.03 | -0.63% | 4.69 | 4.76 | 4.68 | 1,071,213 |
| Oct 02 2024 | 4.76 | -0.07 | -1.45% | 4.78 | 4.79 | 4.7477 | 415,182 |
| Oct 01 2024 | 4.83 | -0.03 | -0.62% | 4.85 | 4.85 | 4.81 | 400,709 |
| Sep 30 2024 | 4.86 | -0.03 | -0.61% | 4.89 | 4.91 | 4.8501 | 330,747 |
| Sep 27 2024 | 4.89 | 0.01 | 0.20% | 4.90 | 4.93 | 4.87 | 661,776 |
