Register for streaming realtime charts, analysis tools, and prices.
TEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 4.90 | 0.06 | 1.24% | 4.88 | 4.93 | 4.87 | 428,571 |
| Sep 17 2024 | 4.84 | 0.02 | 0.41% | 4.87 | 4.87 | 4.81 | 717,820 |
| Sep 16 2024 | 4.82 | 0.10 | 2.12% | 4.76 | 4.83 | 4.76 | 767,821 |
| Sep 13 2024 | 4.72 | 0.03 | 0.64% | 4.74 | 4.75 | 4.70 | 991,743 |
| Sep 12 2024 | 4.69 | 0.04 | 0.86% | 4.66 | 4.70 | 4.645 | 447,792 |
| Sep 11 2024 | 4.65 | 0.03 | 0.65% | 4.63 | 4.67 | 4.6201 | 380,291 |
| Sep 10 2024 | 4.62 | -0.04 | -0.86% | 4.64 | 4.65 | 4.60 | 445,485 |
| Sep 09 2024 | 4.66 | -0.02 | -0.43% | 4.64 | 4.665 | 4.63 | 438,497 |
| Sep 06 2024 | 4.68 | -0.01 | -0.21% | 4.67 | 4.705 | 4.66 | 520,662 |
| Sep 05 2024 | 4.69 | 0.03 | 0.64% | 4.71 | 4.72 | 4.67 | 696,670 |
| Sep 04 2024 | 4.66 | 0.04 | 0.87% | 4.62 | 4.67 | 4.6101 | 429,271 |
| Sep 03 2024 | 4.62 | 0.10 | 2.21% | 4.58 | 4.6389 | 4.58 | 680,535 |
| Aug 30 2024 | 4.52 | 0.00 | 0.00% | 4.53 | 4.54 | 4.50 | 367,127 |
| Aug 29 2024 | 4.52 | -0.02 | -0.44% | 4.53 | 4.545 | 4.50 | 501,449 |
| Aug 28 2024 | 4.54 | -0.03 | -0.66% | 4.53 | 4.55 | 4.51 | 322,964 |
| Aug 27 2024 | 4.57 | -0.01 | -0.22% | 4.56 | 4.60 | 4.56 | 404,399 |
| Aug 26 2024 | 4.58 | 0.05 | 1.10% | 4.55 | 4.58 | 4.55 | 258,096 |
| Aug 23 2024 | 4.53 | 0.05 | 1.12% | 4.49 | 4.565 | 4.49 | 406,493 |
| Aug 22 2024 | 4.48 | -0.03 | -0.67% | 4.52 | 4.52 | 4.47 | 258,718 |
| Aug 21 2024 | 4.51 | -0.02 | -0.44% | 4.50 | 4.53 | 4.48 | 401,573 |
| Aug 20 2024 | 4.53 | -0.04 | -0.88% | 4.51 | 4.55 | 4.51 | 316,567 |
| Aug 19 2024 | 4.57 | 0.06 | 1.33% | 4.57 | 4.61 | 4.56 | 589,290 |
| Aug 16 2024 | 4.51 | 0.06 | 1.35% | 4.47 | 4.52 | 4.47 | 323,809 |
| Aug 15 2024 | 4.45 | -0.03 | -0.67% | 4.47 | 4.475 | 4.44 | 227,783 |
| Aug 14 2024 | 4.48 | 0.04 | 0.90% | 4.45 | 4.488 | 4.45 | 253,707 |
| Aug 13 2024 | 4.44 | 0.03 | 0.68% | 4.43 | 4.45 | 4.41 | 354,610 |
| Aug 12 2024 | 4.41 | -0.01 | -0.23% | 4.41 | 4.43 | 4.385 | 425,532 |
| Aug 09 2024 | 4.42 | 0.01 | 0.23% | 4.41 | 4.4208 | 4.393 | 441,610 |
| Aug 08 2024 | 4.41 | 0.05 | 1.15% | 4.39 | 4.42 | 4.385 | 543,293 |
| Aug 07 2024 | 4.36 | -0.02 | -0.46% | 4.38 | 4.41 | 4.35 | 606,894 |
| Aug 06 2024 | 4.38 | -0.04 | -0.90% | 4.36 | 4.39 | 4.35 | 636,875 |
| Aug 05 2024 | 4.42 | -0.07 | -1.56% | 4.45 | 4.46 | 4.40 | 1,057,902 |
| Aug 02 2024 | 4.49 | -0.01 | -0.22% | 4.50 | 4.52 | 4.48 | 718,034 |
| Aug 01 2024 | 4.50 | -0.04 | -0.88% | 4.47 | 4.52 | 4.435 | 1,454,898 |
| Jul 31 2024 | 4.54 | -0.02 | -0.44% | 4.52 | 4.55 | 4.50 | 732,043 |
| Jul 30 2024 | 4.56 | 0.05 | 1.11% | 4.53 | 4.56 | 4.53 | 468,192 |
| Jul 29 2024 | 4.51 | -0.02 | -0.44% | 4.52 | 4.54 | 4.485 | 560,394 |
| Jul 26 2024 | 4.53 | 0.01 | 0.22% | 4.50 | 4.54 | 4.48 | 453,194 |
| Jul 25 2024 | 4.52 | 0.06 | 1.35% | 4.51 | 4.55 | 4.51 | 547,571 |
| Jul 24 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.49 | 4.45 | 247,282 |
| Jul 23 2024 | 4.46 | -0.07 | -1.55% | 4.47 | 4.4889 | 4.46 | 368,774 |
| Jul 22 2024 | 4.53 | 0.04 | 0.89% | 4.55 | 4.55 | 4.49 | 737,579 |
| Jul 19 2024 | 4.49 | -0.01 | -0.22% | 4.49 | 4.51 | 4.475 | 556,511 |
| Jul 18 2024 | 4.50 | 0.09 | 2.04% | 4.49 | 4.53 | 4.49 | 598,769 |
| Jul 17 2024 | 4.41 | 0.06 | 1.38% | 4.37 | 4.42 | 4.37 | 940,841 |
| Jul 16 2024 | 4.35 | 0.00 | 0.00% | 4.26 | 4.36 | 4.25 | 1,535,324 |
| Jul 15 2024 | 4.35 | -0.06 | -1.36% | 4.34 | 4.36 | 4.31 | 1,294,121 |
| Jul 12 2024 | 4.41 | 0.03 | 0.68% | 4.38 | 4.415 | 4.37 | 1,242,242 |
| Jul 11 2024 | 4.38 | 0.05 | 1.15% | 4.36 | 4.395 | 4.35 | 908,008 |
| Jul 10 2024 | 4.33 | 0.08 | 1.88% | 4.32 | 4.33 | 4.28 | 1,152,146 |
| Jul 09 2024 | 4.25 | 0.01 | 0.24% | 4.21 | 4.25 | 4.195 | 1,116,377 |
| Jul 08 2024 | 4.24 | -0.05 | -1.17% | 4.29 | 4.2998 | 4.23 | 976,929 |
| Jul 05 2024 | 4.29 | 0.04 | 0.94% | 4.27 | 4.29 | 4.25 | 577,707 |
| Jul 03 2024 | 4.25 | 0.07 | 1.67% | 4.24 | 4.27 | 4.24 | 264,495 |
| Jul 02 2024 | 4.18 | -0.06 | -1.42% | 4.19 | 4.19 | 4.17 | 526,105 |
| Jul 01 2024 | 4.24 | -0.07 | -1.62% | 4.26 | 4.28 | 4.23 | 2,088,533 |
| Jun 28 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.31 | 4.31 | 0 |
| Jun 27 2024 | 4.31 | 0.05 | 1.17% | 4.26 | 4.34 | 4.225 | 1,960,330 |
| Jun 26 2024 | 4.26 | -0.02 | -0.47% | 4.23 | 4.26 | 4.215 | 761,164 |
| Jun 25 2024 | 4.28 | -0.10 | -2.28% | 4.28 | 4.30 | 4.26 | 1,260,789 |
| Jun 24 2024 | 4.38 | 0.07 | 1.62% | 4.35 | 4.38 | 4.34 | 981,858 |
| Jun 21 2024 | 4.31 | 0.03 | 0.70% | 4.26 | 4.34 | 4.25 | 811,030 |
