Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 02 2025 | 17.15 | 0.05 | 0.29% | 17.01 | 17.15 | 16.69 | 139,673 |
| Apr 01 2025 | 17.10 | 0.04 | 0.23% | 17.18 | 17.3656 | 17.0545 | 132,862 |
| Mar 31 2025 | 17.06 | -0.11 | -0.64% | 16.87 | 17.355 | 16.525 | 301,470 |
| Mar 28 2025 | 17.17 | 0.27 | 1.60% | 16.91 | 17.50 | 16.695 | 300,151 |
| Mar 27 2025 | 16.90 | 0.24 | 1.44% | 16.50 | 17.14 | 15.94 | 543,517 |
| Mar 26 2025 | 16.66 | 0.02 | 0.12% | 16.71 | 16.84 | 16.55 | 204,404 |
| Mar 25 2025 | 16.64 | -0.06 | -0.36% | 16.98 | 17.25 | 16.57 | 188,299 |
| Mar 24 2025 | 16.70 | -0.02 | -0.12% | 16.75 | 17.11 | 16.51 | 202,343 |
| Mar 21 2025 | 16.72 | -0.63 | -3.63% | 17.15 | 17.3257 | 16.60 | 453,861 |
| Mar 20 2025 | 17.35 | 0.27 | 1.58% | 16.76 | 17.46 | 16.65 | 318,136 |
| Mar 19 2025 | 17.08 | 0.44 | 2.64% | 16.82 | 17.27 | 16.65 | 296,533 |
| Mar 18 2025 | 16.64 | -0.34 | -2.00% | 17.11 | 17.11 | 16.42 | 507,175 |
| Mar 17 2025 | 16.98 | 0.43 | 2.60% | 16.60 | 17.38 | 16.60 | 260,126 |
| Mar 14 2025 | 16.55 | 0.70 | 4.42% | 15.87 | 16.58 | 15.87 | 294,004 |
| Mar 13 2025 | 15.85 | 0.01 | 0.06% | 15.86 | 16.22 | 15.68 | 122,754 |
| Mar 12 2025 | 15.84 | 0.42 | 2.72% | 15.58 | 15.98 | 15.21 | 238,736 |
| Mar 11 2025 | 15.42 | -0.28 | -1.78% | 15.87 | 15.96 | 15.05 | 311,449 |
| Mar 10 2025 | 15.70 | -0.87 | -5.25% | 16.32 | 16.32 | 15.4201 | 381,381 |
| Mar 07 2025 | 16.57 | 0.18 | 1.10% | 16.46 | 16.8299 | 16.46 | 154,795 |
| Mar 06 2025 | 16.39 | 0.48 | 3.02% | 16.05 | 16.40 | 16.05 | 231,852 |
| Mar 05 2025 | 15.91 | -0.38 | -2.33% | 16.35 | 16.42 | 15.775 | 163,730 |
| Mar 04 2025 | 16.29 | 0.44 | 2.78% | 15.70 | 16.45 | 15.43 | 317,052 |
| Mar 03 2025 | 15.85 | -0.05 | -0.31% | 16.05 | 16.5551 | 15.3653 | 319,152 |
| Feb 28 2025 | 15.90 | -0.01 | -0.06% | 15.90 | 16.16 | 15.69 | 208,935 |
| Feb 27 2025 | 15.91 | -0.62 | -3.75% | 16.62 | 16.78 | 15.89 | 433,518 |
| Feb 26 2025 | 16.53 | 0.02 | 0.12% | 16.51 | 16.87 | 16.47 | 147,561 |
| Feb 25 2025 | 16.51 | -0.54 | -3.17% | 17.03 | 17.18 | 16.48 | 257,232 |
| Feb 24 2025 | 17.05 | 0.22 | 1.31% | 16.75 | 17.15 | 16.51 | 171,703 |
| Feb 21 2025 | 16.83 | -0.29 | -1.69% | 17.22 | 17.40 | 16.81 | 243,967 |
| Feb 20 2025 | 17.12 | -0.22 | -1.27% | 17.00 | 17.39 | 16.98 | 270,152 |
| Feb 19 2025 | 17.34 | -0.13 | -0.74% | 17.53 | 17.65 | 17.17 | 203,615 |
| Feb 18 2025 | 17.47 | 0.11 | 0.63% | 17.26 | 17.73 | 17.26 | 145,404 |
| Feb 14 2025 | 17.36 | -0.27 | -1.53% | 18.20 | 18.20 | 17.26 | 141,184 |
| Feb 13 2025 | 17.63 | -0.65 | -3.56% | 18.15 | 18.37 | 17.51 | 173,807 |
| Feb 12 2025 | 18.28 | 0.13 | 0.72% | 18.17 | 18.875 | 18.165 | 148,763 |
| Feb 11 2025 | 18.15 | -0.11 | -0.60% | 18.29 | 18.486 | 18.062 | 199,814 |
| Feb 10 2025 | 18.26 | -0.06 | -0.33% | 18.27 | 18.43 | 17.90 | 188,466 |
| Feb 07 2025 | 18.32 | -0.26 | -1.40% | 18.66 | 18.88 | 18.20 | 156,934 |
| Feb 06 2025 | 18.58 | -0.47 | -2.47% | 19.16 | 19.16 | 18.43 | 247,802 |
| Feb 05 2025 | 19.05 | -0.26 | -1.35% | 19.08 | 19.16 | 18.73 | 231,659 |
| Feb 04 2025 | 19.31 | 1.27 | 7.04% | 17.87 | 19.34 | 17.72 | 377,901 |
| Feb 03 2025 | 18.04 | 0.16 | 0.89% | 17.91 | 18.3082 | 17.6092 | 139,944 |
| Jan 31 2025 | 17.88 | -0.28 | -1.54% | 18.30 | 18.30 | 17.7121 | 233,717 |
| Jan 30 2025 | 18.16 | 0.41 | 2.31% | 18.15 | 18.27 | 17.69 | 273,430 |
| Jan 29 2025 | 17.75 | 0.53 | 3.08% | 17.30 | 17.81 | 17.21 | 158,926 |
| Jan 28 2025 | 17.22 | 0.14 | 0.82% | 17.11 | 17.55 | 17.04 | 148,278 |
| Jan 27 2025 | 17.08 | -0.13 | -0.76% | 17.19 | 17.55 | 16.97 | 199,577 |
| Jan 24 2025 | 17.21 | -0.47 | -2.66% | 17.90 | 17.91 | 17.05 | 304,633 |
| Jan 23 2025 | 17.68 | 0.00 | 0.00% | 17.68 | 17.68 | 17.68 | 0 |
| Jan 22 2025 | 17.68 | -0.03 | -0.17% | 17.67 | 18.07 | 17.63 | 273,985 |
| Jan 21 2025 | 17.71 | -0.99 | -5.29% | 18.61 | 18.61 | 17.61 | 393,377 |
| Jan 17 2025 | 18.70 | -0.36 | -1.89% | 18.76 | 19.1869 | 18.59 | 258,643 |
| Jan 16 2025 | 19.06 | -1.36 | -6.66% | 20.16 | 20.36 | 19.055 | 341,355 |
| Jan 15 2025 | 20.42 | 0.06 | 0.29% | 20.44 | 20.46 | 19.93 | 375,135 |
| Jan 14 2025 | 20.36 | 0.00 | 0.00% | 20.26 | 20.48 | 19.8691 | 423,233 |
| Jan 13 2025 | 20.36 | 1.18 | 6.15% | 19.93 | 20.59 | 19.81 | 599,510 |
| Jan 10 2025 | 19.18 | 1.16 | 6.44% | 19.10 | 19.50 | 18.88 | 804,570 |
| Jan 08 2025 | 18.02 | -0.04 | -0.22% | 17.70 | 18.17 | 17.50 | 296,387 |
| Jan 07 2025 | 18.06 | 0.79 | 4.57% | 18.08 | 18.33 | 17.71 | 279,999 |
| Jan 06 2025 | 17.27 | -0.13 | -0.75% | 17.60 | 17.96 | 17.17 | 262,374 |
| Jan 03 2025 | 17.40 | -0.58 | -3.23% | 17.77 | 17.77 | 17.20 | 178,621 |
