Register for streaming realtime charts, analysis tools, and prices.
TEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 25.62 | 0.61 | 2.44% | 25.27 | 25.69 | 25.245 | 245,484 |
| Sep 23 2024 | 25.01 | -0.03 | -0.12% | 25.24 | 25.3732 | 24.78 | 169,517 |
| Sep 20 2024 | 25.04 | -0.87 | -3.36% | 25.40 | 25.46 | 24.91 | 239,607 |
| Sep 19 2024 | 25.91 | 0.52 | 2.05% | 25.39 | 25.93 | 25.30 | 229,954 |
| Sep 18 2024 | 25.39 | -0.06 | -0.24% | 25.53 | 25.72 | 25.29 | 166,591 |
| Sep 17 2024 | 25.45 | -0.08 | -0.31% | 25.63 | 25.63 | 25.24 | 202,734 |
| Sep 16 2024 | 25.53 | 0.26 | 1.03% | 25.49 | 25.75 | 25.33 | 186,631 |
| Sep 13 2024 | 25.27 | 0.62 | 2.52% | 24.87 | 25.78 | 24.78 | 298,207 |
| Sep 12 2024 | 24.65 | 0.06 | 0.24% | 25.03 | 25.40 | 24.45 | 538,832 |
| Sep 11 2024 | 24.59 | 1.62 | 7.05% | 23.75 | 24.79 | 22.81 | 663,246 |
| Sep 10 2024 | 22.97 | -0.22 | -0.95% | 23.44 | 23.44 | 22.69 | 312,794 |
| Sep 09 2024 | 23.19 | 0.00 | 0.00% | 23.19 | 23.37 | 23.015 | 144,335 |
| Sep 06 2024 | 23.19 | -0.27 | -1.15% | 23.34 | 23.60 | 22.76 | 241,258 |
| Sep 05 2024 | 23.46 | -0.10 | -0.42% | 23.61 | 23.83 | 23.36 | 187,945 |
| Sep 04 2024 | 23.56 | -0.26 | -1.09% | 23.74 | 23.83 | 23.42 | 200,981 |
| Sep 03 2024 | 23.82 | -1.15 | -4.61% | 24.68 | 24.7293 | 23.72 | 297,254 |
| Aug 30 2024 | 24.97 | 0.71 | 2.93% | 24.50 | 25.37 | 24.50 | 433,391 |
| Aug 29 2024 | 24.26 | -0.14 | -0.57% | 24.50 | 24.65 | 24.21 | 119,598 |
| Aug 28 2024 | 24.40 | -0.50 | -2.01% | 24.70 | 24.90 | 24.245 | 178,126 |
| Aug 27 2024 | 24.90 | 0.12 | 0.48% | 24.77 | 24.93 | 24.4761 | 130,793 |
| Aug 26 2024 | 24.78 | 0.26 | 1.06% | 24.57 | 25.13 | 24.57 | 162,697 |
| Aug 23 2024 | 24.52 | 0.42 | 1.74% | 24.17 | 24.65 | 24.12 | 161,688 |
| Aug 22 2024 | 24.10 | -0.30 | -1.23% | 24.42 | 24.49 | 24.05 | 162,403 |
| Aug 21 2024 | 24.40 | -0.15 | -0.61% | 24.82 | 24.82 | 24.31 | 160,289 |
| Aug 20 2024 | 24.55 | -0.31 | -1.25% | 24.79 | 24.88 | 24.30 | 214,447 |
| Aug 19 2024 | 24.86 | 0.23 | 0.93% | 24.56 | 25.15 | 24.48 | 112,724 |
| Aug 16 2024 | 24.63 | -0.01 | -0.04% | 24.70 | 24.95 | 24.54 | 181,780 |
| Aug 15 2024 | 24.64 | 0.59 | 2.45% | 24.24 | 24.76 | 24.11 | 99,811 |
| Aug 14 2024 | 24.05 | 0.03 | 0.12% | 24.01 | 24.28 | 23.84 | 103,589 |
| Aug 13 2024 | 24.02 | -0.14 | -0.58% | 24.01 | 24.25 | 23.73 | 118,768 |
| Aug 12 2024 | 24.16 | 0.40 | 1.68% | 23.76 | 24.40 | 23.76 | 102,679 |
| Aug 09 2024 | 23.76 | -0.07 | -0.29% | 23.70 | 23.92 | 23.58 | 51,995 |
| Aug 08 2024 | 23.83 | 0.18 | 0.76% | 23.98 | 23.98 | 23.2851 | 201,935 |
| Aug 07 2024 | 23.65 | -0.40 | -1.66% | 24.45 | 24.45 | 23.41 | 128,756 |
| Aug 06 2024 | 24.05 | 0.47 | 1.99% | 23.60 | 24.21 | 23.325 | 139,110 |
| Aug 05 2024 | 23.58 | -0.57 | -2.36% | 23.00 | 23.67 | 22.14 | 336,648 |
| Aug 02 2024 | 24.15 | -0.94 | -3.75% | 24.72 | 24.99 | 23.72 | 423,714 |
| Aug 01 2024 | 25.09 | -0.82 | -3.16% | 25.80 | 25.80 | 24.78 | 231,115 |
| Jul 31 2024 | 25.91 | 0.30 | 1.17% | 25.87 | 26.12 | 25.81 | 97,292 |
| Jul 30 2024 | 25.61 | 0.01 | 0.04% | 25.59 | 25.86 | 25.44 | 162,826 |
| Jul 29 2024 | 25.60 | 0.14 | 0.55% | 25.62 | 25.9147 | 25.40 | 106,482 |
| Jul 26 2024 | 25.46 | -0.15 | -0.59% | 25.69 | 25.69 | 24.96 | 215,685 |
| Jul 25 2024 | 25.61 | -0.46 | -1.76% | 25.95 | 26.025 | 25.53 | 152,545 |
| Jul 24 2024 | 26.07 | -0.91 | -3.37% | 26.83 | 26.94 | 26.01 | 355,247 |
| Jul 23 2024 | 26.98 | -0.25 | -0.92% | 27.07 | 27.07 | 26.72 | 128,746 |
| Jul 22 2024 | 27.23 | 0.75 | 2.83% | 26.51 | 27.49 | 26.42 | 196,026 |
| Jul 19 2024 | 26.48 | 0.30 | 1.15% | 26.18 | 26.65 | 26.15 | 161,359 |
| Jul 18 2024 | 26.18 | -0.43 | -1.62% | 26.79 | 26.79 | 25.70 | 391,810 |
| Jul 17 2024 | 26.61 | -0.27 | -1.00% | 26.90 | 26.90 | 26.36 | 188,910 |
| Jul 16 2024 | 26.88 | 0.28 | 1.05% | 26.70 | 26.91 | 26.52 | 191,658 |
| Jul 15 2024 | 26.60 | -0.12 | -0.45% | 26.72 | 26.89 | 26.55 | 181,579 |
| Jul 12 2024 | 26.72 | -0.97 | -3.50% | 27.35 | 27.35 | 26.57 | 264,591 |
| Jul 11 2024 | 27.69 | -0.43 | -1.53% | 28.05 | 28.19 | 27.32 | 248,701 |
| Jul 10 2024 | 28.12 | 0.83 | 3.04% | 27.34 | 28.25 | 27.33 | 226,432 |
| Jul 09 2024 | 27.29 | -0.33 | -1.19% | 27.50 | 27.73 | 27.18 | 301,718 |
| Jul 08 2024 | 27.62 | -0.61 | -2.16% | 28.19 | 28.26 | 27.25 | 336,573 |
| Jul 05 2024 | 28.23 | -1.27 | -4.31% | 29.25 | 29.30 | 28.04 | 343,706 |
| Jul 03 2024 | 29.50 | -0.07 | -0.24% | 29.51 | 29.82 | 29.49 | 86,328 |
| Jul 02 2024 | 29.57 | -0.16 | -0.54% | 29.29 | 29.76 | 29.29 | 148,604 |
| Jul 01 2024 | 29.73 | 9.74 | 48.72% | 30.40 | 30.40 | 29.13 | 155,196 |
| Jun 28 2024 | 19.99 | 0.00 | 0.00% | 19.99 | 19.99 | 19.99 | 0 |
| Jun 27 2024 | 19.99 | 0.00 | 0.00% | 19.99 | 19.99 | 19.99 | 0 |
