Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TNE5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 4.116 | 0.13 | 3.24% | 3.981 | 4.135 | 3.981 | 56,731 |
| Jul 17 2024 | 3.987 | 0.04 | 0.96% | 3.94 | 4.021 | 3.936 | 21,558 |
| Jul 16 2024 | 3.949 | -0.04 | -0.88% | 3.994 | 3.994 | 3.922 | 45,375 |
| Jul 15 2024 | 3.984 | -0.05 | -1.21% | 3.998 | 4.037 | 3.981 | 25,092 |
| Jul 12 2024 | 4.033 | 0.00 | 0.10% | 4.04 | 4.05 | 4.021 | 15,109 |
| Jul 11 2024 | 4.029 | 0.03 | 0.62% | 4.02 | 4.059 | 4.003 | 28,733 |
| Jul 10 2024 | 4.004 | 0.09 | 2.38% | 3.901 | 4.02 | 3.901 | 25,696 |
| Jul 09 2024 | 3.911 | -0.04 | -0.99% | 3.978 | 3.979 | 3.907 | 42,158 |
| Jul 08 2024 | 3.95 | -0.04 | -0.95% | 3.977 | 4.004 | 3.937 | 58,848 |
| Jul 05 2024 | 3.988 | 0.01 | 0.28% | 4.001 | 4.009 | 3.963 | 43,536 |
| Jul 04 2024 | 3.977 | 0.02 | 0.40% | 3.971 | 4.00 | 3.958 | 80,158 |
| Jul 03 2024 | 3.961 | 0.03 | 0.76% | 3.924 | 3.969 | 3.91 | 43,062 |
| Jul 02 2024 | 3.931 | -0.05 | -1.18% | 3.976 | 3.976 | 3.91 | 83,502 |
| Jul 01 2024 | 3.978 | 0.01 | 0.20% | 4.002 | 4.014 | 3.965 | 104,515 |
| Jun 28 2024 | 3.97 | -0.06 | -1.46% | 3.999 | 4.001 | 3.948 | 46,972 |
| Jun 27 2024 | 4.029 | 0.01 | 0.22% | 4.027 | 4.044 | 3.991 | 36,422 |
| Jun 26 2024 | 4.02 | -0.01 | -0.15% | 4.068 | 4.068 | 3.999 | 42,966 |
| Jun 25 2024 | 4.026 | -0.06 | -1.56% | 4.081 | 4.113 | 4.026 | 30,412 |
| Jun 24 2024 | 4.09 | -0.01 | -0.22% | 4.062 | 4.125 | 4.04 | 33,819 |
| Jun 21 2024 | 4.099 | 0.06 | 1.49% | 4.026 | 4.10 | 4.01 | 42,524 |
| Jun 20 2024 | 4.039 | 0.05 | 1.28% | 3.997 | 4.056 | 3.979 | 37,096 |
| Jun 19 2024 | 3.988 | 0.01 | 0.20% | 3.989 | 4.009 | 3.981 | 52,271 |
| Jun 18 2024 | 3.98 | -0.15 | -3.52% | 4.007 | 4.10 | 3.957 | 71,166 |
| Jun 17 2024 | 4.125 | 0.04 | 0.86% | 4.114 | 4.169 | 4.114 | 204,293 |
| Jun 14 2024 | 4.09 | -0.06 | -1.49% | 4.152 | 4.152 | 4.058 | 82,371 |
| Jun 13 2024 | 4.152 | -0.09 | -2.05% | 4.218 | 4.218 | 4.109 | 140,111 |
| Jun 12 2024 | 4.239 | -0.05 | -1.12% | 4.289 | 4.289 | 4.23 | 69,083 |
| Jun 11 2024 | 4.287 | -0.06 | -1.31% | 4.34 | 4.34 | 4.241 | 41,236 |
| Jun 10 2024 | 4.344 | -0.01 | -0.14% | 4.343 | 4.384 | 4.319 | 21,830 |
| Jun 07 2024 | 4.35 | -0.05 | -1.02% | 4.404 | 4.408 | 4.344 | 25,584 |
| Jun 06 2024 | 4.395 | 0.00 | 0.05% | 4.369 | 4.436 | 4.369 | 53,424 |
| Jun 05 2024 | 4.393 | -0.05 | -1.04% | 4.429 | 4.472 | 4.393 | 63,938 |
| Jun 04 2024 | 4.439 | 0.12 | 2.68% | 4.325 | 4.456 | 4.32 | 99,516 |
| Jun 03 2024 | 4.323 | 0.04 | 0.91% | 4.287 | 4.374 | 4.287 | 175,343 |
| May 31 2024 | 4.284 | 0.02 | 0.45% | 4.244 | 4.297 | 4.244 | 39,818 |
| May 30 2024 | 4.265 | 0.06 | 1.55% | 4.203 | 4.265 | 4.185 | 16,702 |
| May 29 2024 | 4.20 | 0.00 | -0.05% | 4.174 | 4.231 | 4.174 | 43,053 |
| May 28 2024 | 4.202 | 0.03 | 0.60% | 4.178 | 4.221 | 4.174 | 17,129 |
| May 27 2024 | 4.177 | 0.03 | 0.75% | 4.165 | 4.197 | 4.145 | 22,719 |
| May 24 2024 | 4.146 | -0.03 | -0.79% | 4.172 | 4.172 | 4.129 | 24,087 |
| May 23 2024 | 4.179 | 0.00 | -0.02% | 4.171 | 4.194 | 4.159 | 60,053 |
| May 22 2024 | 4.18 | -0.05 | -1.07% | 4.23 | 4.23 | 4.164 | 37,474 |
| May 21 2024 | 4.225 | 0.11 | 2.62% | 4.11 | 4.252 | 4.11 | 73,665 |
| May 20 2024 | 4.117 | -0.03 | -0.80% | 4.159 | 4.20 | 4.096 | 19,936 |
| May 17 2024 | 4.15 | 0.06 | 1.49% | 4.084 | 4.158 | 4.084 | 33,363 |
| May 16 2024 | 4.089 | -0.12 | -2.76% | 4.181 | 4.221 | 4.083 | 39,982 |
| May 15 2024 | 4.205 | 0.07 | 1.67% | 4.142 | 4.205 | 4.123 | 50,857 |
| May 14 2024 | 4.136 | 0.00 | 0.10% | 4.163 | 4.163 | 4.076 | 59,440 |
| May 13 2024 | 4.132 | 0.02 | 0.39% | 4.144 | 4.159 | 4.106 | 75,805 |
| May 10 2024 | 4.116 | -0.03 | -0.82% | 4.154 | 4.17 | 4.096 | 54,046 |
| May 09 2024 | 4.15 | -0.07 | -1.66% | 4.183 | 4.22 | 4.15 | 25,463 |
| May 08 2024 | 4.22 | -0.05 | -1.17% | 4.26 | 4.337 | 4.177 | 43,286 |
| May 07 2024 | 4.27 | -0.01 | -0.16% | 4.273 | 4.307 | 4.27 | 58,733 |
| May 06 2024 | 4.277 | 0.03 | 0.64% | 4.239 | 4.299 | 4.239 | 119,377 |
| May 03 2024 | 4.25 | 0.01 | 0.26% | 4.249 | 4.273 | 4.227 | 30,538 |
| May 02 2024 | 4.239 | 0.05 | 1.22% | 4.19 | 4.26 | 4.189 | 34,581 |
| Apr 30 2024 | 4.188 | -0.05 | -1.16% | 4.236 | 4.264 | 4.188 | 43,837 |
| Apr 29 2024 | 4.237 | 0.03 | 0.74% | 4.191 | 4.259 | 4.165 | 104,659 |
| Apr 26 2024 | 4.206 | 0.05 | 1.25% | 4.149 | 4.24 | 4.137 | 146,983 |
| Apr 25 2024 | 4.154 | 0.04 | 1.05% | 4.091 | 4.158 | 4.091 | 26,250 |
| Apr 24 2024 | 4.111 | -0.03 | -0.68% | 4.126 | 4.167 | 4.102 | 40,632 |
| Apr 23 2024 | 4.139 | 0.04 | 1.07% | 4.088 | 4.165 | 4.072 | 123,607 |
| Apr 22 2024 | 4.095 | 0.10 | 2.45% | 3.979 | 4.103 | 3.979 | 99,740 |
