Register for streaming realtime charts, analysis tools, and prices.
TEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 15.805 | -0.32 | -2.01% | 15.95 | 16.04 | 15.715 | 2,660,963 |
| May 17 2024 | 16.13 | 0.05 | 0.31% | 16.105 | 16.195 | 16.085 | 2,013,230 |
| May 16 2024 | 16.08 | -0.05 | -0.28% | 16.145 | 16.22 | 16.045 | 2,111,103 |
| May 15 2024 | 16.125 | -0.02 | -0.12% | 16.215 | 16.395 | 16.005 | 2,687,706 |
| May 14 2024 | 16.145 | 0.12 | 0.75% | 16.06 | 16.315 | 16.06 | 2,679,968 |
| May 13 2024 | 16.025 | 0.08 | 0.50% | 15.925 | 16.055 | 15.87 | 1,673,485 |
| May 10 2024 | 15.945 | -0.05 | -0.28% | 16.14 | 16.17 | 15.94 | 1,721,450 |
| May 09 2024 | 15.99 | 0.30 | 1.88% | 15.855 | 16.07 | 15.80 | 1,954,979 |
| May 08 2024 | 15.695 | -0.18 | -1.13% | 15.885 | 15.895 | 15.62 | 2,601,136 |
| May 07 2024 | 15.875 | -0.01 | -0.06% | 15.87 | 16.00 | 15.805 | 1,896,744 |
| May 06 2024 | 15.885 | 0.33 | 2.12% | 15.715 | 15.95 | 15.71 | 2,172,091 |
| May 03 2024 | 15.555 | -0.07 | -0.45% | 15.575 | 15.69 | 15.41 | 2,709,305 |
| May 02 2024 | 15.625 | -0.09 | -0.57% | 15.595 | 15.82 | 15.44 | 2,871,080 |
| Apr 30 2024 | 15.715 | -0.17 | -1.04% | 15.86 | 15.965 | 15.645 | 2,688,843 |
| Apr 29 2024 | 15.88 | -0.09 | -0.56% | 16.06 | 16.155 | 15.495 | 5,217,149 |
| Apr 26 2024 | 15.97 | -1.41 | -8.09% | 17.48 | 17.68 | 15.935 | 8,940,740 |
| Apr 25 2024 | 17.375 | -0.08 | -0.46% | 17.30 | 17.45 | 17.115 | 2,141,001 |
| Apr 24 2024 | 17.455 | -0.12 | -0.65% | 17.655 | 17.655 | 17.385 | 1,544,114 |
| Apr 23 2024 | 17.57 | -0.10 | -0.57% | 17.70 | 17.725 | 17.405 | 2,024,425 |
| Apr 22 2024 | 17.67 | -0.04 | -0.20% | 17.86 | 17.86 | 17.495 | 2,030,936 |
| Apr 19 2024 | 17.705 | -0.15 | -0.81% | 17.77 | 17.83 | 17.445 | 2,644,724 |
| Apr 18 2024 | 17.85 | -0.11 | -0.61% | 18.00 | 18.00 | 17.37 | 3,441,685 |
| Apr 17 2024 | 17.96 | 0.11 | 0.59% | 17.80 | 18.14 | 17.80 | 1,105,274 |
| Apr 16 2024 | 17.855 | -0.26 | -1.44% | 17.97 | 17.97 | 17.62 | 2,185,544 |
| Apr 15 2024 | 18.115 | -0.30 | -1.63% | 18.30 | 18.35 | 18.035 | 1,987,798 |
| Apr 12 2024 | 18.415 | 0.05 | 0.27% | 18.60 | 18.615 | 18.345 | 1,943,171 |
| Apr 11 2024 | 18.365 | -0.16 | -0.86% | 18.59 | 18.67 | 18.33 | 2,042,856 |
| Apr 10 2024 | 18.525 | 0.24 | 1.34% | 18.275 | 18.605 | 18.235 | 1,557,844 |
| Apr 09 2024 | 18.28 | -0.24 | -1.30% | 18.56 | 18.68 | 18.275 | 1,743,836 |
| Apr 08 2024 | 18.52 | 0.10 | 0.54% | 18.44 | 18.72 | 18.31 | 2,428,083 |
| Apr 05 2024 | 18.42 | -0.23 | -1.21% | 18.38 | 18.61 | 18.365 | 1,539,078 |
| Apr 04 2024 | 18.645 | 0.05 | 0.27% | 18.60 | 18.675 | 18.51 | 1,137,677 |
| Apr 03 2024 | 18.595 | 0.32 | 1.75% | 18.325 | 18.63 | 18.315 | 1,729,183 |
| Apr 02 2024 | 18.275 | -0.04 | -0.19% | 18.55 | 18.615 | 18.245 | 1,985,292 |
| Mar 28 2024 | 18.31 | -0.10 | -0.54% | 18.345 | 18.435 | 18.145 | 2,311,515 |
| Mar 27 2024 | 18.41 | 0.07 | 0.38% | 18.31 | 18.45 | 18.215 | 1,315,511 |
| Mar 26 2024 | 18.34 | 0.06 | 0.33% | 18.325 | 18.495 | 18.265 | 1,280,611 |
| Mar 25 2024 | 18.28 | -0.02 | -0.08% | 18.40 | 18.405 | 18.13 | 1,867,861 |
| Mar 22 2024 | 18.295 | 0.17 | 0.94% | 18.20 | 18.435 | 18.125 | 1,870,745 |
| Mar 21 2024 | 18.125 | 0.18 | 0.97% | 18.25 | 18.275 | 17.955 | 1,763,942 |
| Mar 20 2024 | 17.95 | -0.03 | -0.17% | 17.92 | 18.06 | 17.915 | 1,220,458 |
| Mar 19 2024 | 17.98 | 0.29 | 1.64% | 17.70 | 18.00 | 17.66 | 1,411,565 |
| Mar 18 2024 | 17.69 | -0.02 | -0.08% | 17.89 | 17.90 | 17.55 | 1,306,241 |
| Mar 15 2024 | 17.705 | -0.16 | -0.90% | 17.875 | 17.97 | 17.68 | 3,332,448 |
| Mar 14 2024 | 17.865 | 0.15 | 0.85% | 17.87 | 18.075 | 17.77 | 3,191,040 |
| Mar 13 2024 | 17.715 | 0.16 | 0.88% | 17.60 | 17.87 | 17.555 | 2,657,230 |
| Mar 12 2024 | 17.56 | 0.29 | 1.68% | 17.40 | 17.62 | 17.30 | 2,892,808 |
| Mar 11 2024 | 17.27 | -0.05 | -0.29% | 17.23 | 17.345 | 17.125 | 1,949,308 |
| Mar 08 2024 | 17.32 | 0.03 | 0.17% | 17.33 | 17.42 | 17.24 | 2,692,498 |
| Mar 07 2024 | 17.29 | 0.10 | 0.58% | 17.11 | 17.425 | 17.035 | 3,513,022 |
| Mar 06 2024 | 17.19 | 0.22 | 1.27% | 17.015 | 17.27 | 17.00 | 4,259,550 |
| Mar 05 2024 | 16.975 | 0.59 | 3.60% | 16.45 | 17.07 | 16.375 | 5,239,685 |
| Mar 04 2024 | 16.385 | -0.08 | -0.49% | 16.465 | 16.575 | 16.34 | 2,835,226 |
| Mar 01 2024 | 16.465 | -0.03 | -0.18% | 16.38 | 16.475 | 16.215 | 3,148,261 |
| Feb 29 2024 | 16.495 | -0.08 | -0.51% | 16.605 | 16.69 | 16.375 | 5,139,002 |
| Feb 28 2024 | 16.58 | -0.10 | -0.60% | 16.635 | 16.74 | 16.50 | 2,842,862 |
| Feb 27 2024 | 16.68 | 0.11 | 0.63% | 16.59 | 16.795 | 16.55 | 3,185,016 |
| Feb 26 2024 | 16.575 | 0.18 | 1.13% | 16.39 | 16.685 | 16.34 | 4,000,573 |
| Feb 23 2024 | 16.39 | 0.25 | 1.58% | 16.15 | 16.395 | 16.07 | 3,924,554 |
| Feb 22 2024 | 16.135 | 1.15 | 7.64% | 15.90 | 16.925 | 15.865 | 14,941,882 |
| Feb 21 2024 | 14.99 | 0.20 | 1.32% | 14.815 | 15.10 | 14.665 | 2,473,117 |
