TME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30 2023 | 8.32 | -0.35 | -4.04% | 8.09 | 8.33 | 7.78 | 8,572,794 |
| Jan 27 2023 | 8.67 | -0.33 | -3.67% | 8.90 | 8.95 | 8.56 | 6,782,175 |
| Jan 26 2023 | 9.00 | 0.41 | 4.77% | 8.79 | 9.00 | 8.68 | 6,742,526 |
| Jan 25 2023 | 8.59 | 0.03 | 0.35% | 8.44 | 8.635 | 8.36 | 2,984,403 |
| Jan 24 2023 | 8.56 | 0.08 | 0.94% | 8.40 | 8.64 | 8.36 | 3,401,615 |
| Jan 23 2023 | 8.48 | 0.11 | 1.31% | 8.48 | 8.59 | 8.41 | 4,935,876 |
| Jan 20 2023 | 8.37 | 0.14 | 1.7% | 8.48 | 8.52 | 8.215 | 7,103,591 |
| Jan 19 2023 | 8.23 | -0.03 | -0.36% | 8.13 | 8.30 | 8.02 | 9,308,927 |
| Jan 18 2023 | 8.26 | -0.23 | -2.71% | 8.48 | 8.66 | 8.255 | 8,081,190 |
| Jan 17 2023 | 8.49 | -0.50 | -5.56% | 8.86 | 8.89 | 8.38 | 9,762,037 |
| Jan 16 2023 | 8.99 | 0.00 | +0.00% | 8.56 | 9.00 | 8.54 | 0 |
| Jan 13 2023 | 8.99 | 0.44 | 5.15% | 8.56 | 9.00 | 8.54 | 8,944,363 |
| Jan 12 2023 | 8.55 | 0.06 | 0.71% | 8.38 | 8.59 | 8.31 | 7,333,929 |
| Jan 11 2023 | 8.49 | -0.25 | -2.86% | 8.53 | 8.59 | 8.24 | 11,397,952 |
| Jan 10 2023 | 8.74 | 0.04 | 0.46% | 8.68 | 8.815 | 8.545 | 6,130,974 |
| Jan 09 2023 | 8.70 | -0.04 | -0.46% | 8.99 | 9.025 | 8.625 | 8,042,073 |
| Jan 06 2023 | 8.74 | -0.14 | -1.58% | 8.64 | 8.795 | 8.41 | 8,936,012 |
| Jan 05 2023 | 8.88 | -0.30 | -3.27% | 8.99 | 9.06 | 8.85 | 9,385,832 |
| Jan 04 2023 | 9.18 | 0.58 | 6.74% | 8.90 | 9.29 | 8.88 | 11,021,002 |
| Jan 03 2023 | 8.60 | 0.32 | 3.86% | 8.45 | 8.845 | 8.38 | 11,019,892 |
| Jan 02 2023 | 8.28 | 0.00 | +0.00% | 8.11 | 8.37 | 8.04 | 0 |
| Dec 30 2022 | 8.28 | -0.11 | -1.31% | 8.11 | 8.37 | 8.04 | 5,421,991 |
| Dec 29 2022 | 8.39 | 0.44 | 5.53% | 8.02 | 8.43 | 7.8608 | 8,629,976 |
| Dec 28 2022 | 7.95 | -0.52 | -6.14% | 8.325 | 8.35 | 7.85 | 8,775,794 |
| Dec 27 2022 | 8.47 | 0.41 | 5.09% | 8.04 | 8.5799 | 8.015 | 11,445,103 |
| Dec 26 2022 | 8.06 | 0.00 | +0.00% | 8.23 | 8.28 | 7.905 | 0 |
| Dec 23 2022 | 8.06 | -0.24 | -2.89% | 8.23 | 8.28 | 7.905 | 6,485,973 |
| Dec 22 2022 | 8.30 | -0.18 | -2.12% | 8.40 | 8.71 | 8.20 | 8,408,344 |
| Dec 21 2022 | 8.48 | 0.58 | 7.34% | 7.90 | 8.55 | 7.84 | 16,459,923 |
| Dec 20 2022 | 7.90 | -0.27 | -3.3% | 7.86 | 8.01 | 7.755 | 9,093,151 |
| Dec 19 2022 | 8.17 | 0.28 | 3.55% | 7.92 | 8.23 | 7.865 | 18,080,615 |
| Dec 16 2022 | 7.89 | 0.22 | 2.87% | 7.76 | 8.14 | 7.73 | 14,854,193 |
| Dec 15 2022 | 7.67 | -0.28 | -3.52% | 8.09 | 8.10 | 7.62 | 8,615,469 |
| Dec 14 2022 | 7.95 | 0.12 | 1.53% | 7.85 | 8.075 | 7.71 | 9,072,425 |
| Dec 13 2022 | 7.83 | 0.14 | 1.82% | 8.02 | 8.10 | 7.77 | 12,784,027 |
| Dec 12 2022 | 7.69 | -0.52 | -6.33% | 7.98 | 8.02 | 7.58 | 15,826,981 |
| Dec 09 2022 | 8.21 | 0.18 | 2.24% | 7.99 | 8.27 | 7.90 | 51,161,073 |
| Dec 08 2022 | 8.03 | 0.69 | 9.4% | 7.60 | 8.075 | 7.53 | 24,876,925 |
| Dec 07 2022 | 7.34 | -0.28 | -3.67% | 7.19 | 7.5257 | 6.935 | 20,541,630 |
| Dec 06 2022 | 7.62 | 0.23 | 3.11% | 7.45 | 7.695 | 7.33 | 16,785,744 |
| Dec 05 2022 | 7.39 | -0.01 | -0.14% | 7.63 | 7.685 | 7.27 | 21,832,504 |
| Dec 02 2022 | 7.40 | 0.46 | 6.63% | 6.79 | 7.60 | 6.75 | 16,191,327 |
| Dec 01 2022 | 6.94 | -0.07 | -1.0% | 6.86 | 7.12 | 6.84 | 16,869,762 |
| Nov 30 2022 | 7.01 | 0.41 | 6.21% | 6.70 | 7.03 | 6.60 | 19,911,455 |
| Nov 29 2022 | 6.60 | 0.38 | 6.11% | 6.39 | 6.635 | 6.14 | 21,854,787 |
| Nov 28 2022 | 6.22 | 0.44 | 7.61% | 5.71 | 6.325 | 5.70 | 15,608,640 |
| Nov 25 2022 | 5.78 | 0.00 | +0.00% | 5.81 | 5.88 | 5.71 | 0 |
| Nov 25 2022 | 5.78 | -0.22 | -3.67% | 5.81 | 5.88 | 5.71 | 4,000,005 |
| Nov 24 2022 | 6.00 | 0.00 | +0.00% | 5.90 | 6.07 | 5.74 | 0 |
| Nov 23 2022 | 6.00 | 0.24 | 4.17% | 5.90 | 6.07 | 5.74 | 10,961,290 |
| Nov 22 2022 | 5.76 | 0.00 | 0.0% | 5.57 | 5.805 | 5.46 | 11,688,185 |
| Nov 22 2022 | 5.76 | 0.20 | 3.6% | 5.57 | 5.805 | 5.46 | 8,973,326 |
| Nov 21 2022 | 5.56 | -0.02 | -0.36% | 5.58 | 5.745 | 5.44 | 10,925,260 |
| Nov 18 2022 | 5.58 | -0.38 | -6.38% | 5.81 | 5.90 | 5.51 | 12,172,206 |
| Nov 17 2022 | 5.96 | 0.69 | 13.09% | 5.12 | 6.025 | 5.075 | 25,978,990 |
| Nov 16 2022 | 5.27 | -0.54 | -9.29% | 5.46 | 5.62 | 5.26 | 20,357,493 |
| Nov 15 2022 | 5.81 | 1.36 | 30.56% | 4.81 | 5.87 | 4.74 | 30,817,113 |
| Nov 14 2022 | 4.45 | 0.04 | 0.91% | 4.48 | 4.62 | 4.44 | 12,176,669 |
| Nov 11 2022 | 4.41 | 0.54 | 13.95% | 4.04 | 4.45 | 4.03 | 13,247,683 |
| Nov 10 2022 | 3.87 | 0.21 | 5.74% | 3.81 | 3.96 | 3.80 | 11,645,106 |
| Nov 09 2022 | 3.66 | -0.23 | -5.91% | 3.77 | 3.795 | 3.645 | 10,514,496 |
| Nov 08 2022 | 3.89 | -0.08 | -2.02% | 3.93 | 4.01 | 3.83 | 8,912,612 |
| Nov 07 2022 | 3.97 | 0.00 | 0.0% | 4.04 | 4.09 | 3.94 | 5,947,931 |
| Nov 04 2022 | 3.97 | 0.00 | +0.00% | 4.09 | 4.10 | 3.815 | 0 |
| Nov 04 2022 | 3.97 | 0.18 | 4.75% | 4.09 | 4.10 | 3.815 | 11,475,398 |
| Nov 03 2022 | 3.79 | 0.05 | 1.34% | 3.60 | 3.87 | 3.60 | 7,622,268 |
| Nov 02 2022 | 3.74 | -0.02 | -0.53% | 3.75 | 3.93 | 3.65 | 14,353,480 |