Register to chat with like-minded investors on our interactive forums.
TEERUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.6009 | -0.0345 | -5.43% | 0.6349 | 0.6671 | 0.5921 | 32,782.00 |
| May 30 2024 | 0.6354 | 0.0304 | 5.02% | 0.605 | 0.6701 | 0.605 | 34,960.00 |
| May 29 2024 | 0.605 | 0.0459 | 8.21% | 0.5593 | 0.6193 | 0.531 | 40,469.00 |
| May 28 2024 | 0.5591 | -0.0607 | -9.79% | 0.6198 | 0.628 | 0.5524 | 32,973.00 |
| May 27 2024 | 0.6198 | 0.0042 | 0.68% | 0.616 | 0.6306 | 0.6067 | 66,990.00 |
| May 26 2024 | 0.6156 | -0.0159 | -2.52% | 0.6315 | 0.6316 | 0.6102 | 31,644.00 |
| May 25 2024 | 0.6315 | 0.0027 | 0.43% | 0.6288 | 0.640 | 0.6084 | 31,159.00 |
| May 24 2024 | 0.6288 | 0.0142 | 2.31% | 0.620 | 0.6338 | 0.608 | 28,673.00 |
| May 23 2024 | 0.6146 | -0.0507 | -7.62% | 0.6653 | 0.6658 | 0.6021 | 37,087.00 |
| May 22 2024 | 0.6653 | -0.0354 | -5.05% | 0.7007 | 0.7347 | 0.6605 | 30,620.00 |
| May 21 2024 | 0.7007 | 0.0396 | 5.99% | 0.6625 | 0.7219 | 0.6614 | 29,714.00 |
| May 20 2024 | 0.6611 | 0.024 | 3.77% | 0.637 | 0.6662 | 0.627 | 45,447.00 |
| May 19 2024 | 0.6371 | 0.0105 | 1.68% | 0.6266 | 0.6598 | 0.6256 | 29,536.00 |
| May 18 2024 | 0.6266 | 0.0216 | 3.57% | 0.605 | 0.6466 | 0.5899 | 27,829.00 |
| May 17 2024 | 0.605 | -0.0013 | -0.21% | 0.6063 | 0.6138 | 0.5997 | 27,144.00 |
| May 16 2024 | 0.6063 | 0.0313 | 5.44% | 0.575 | 0.6465 | 0.569 | 26,209.00 |
| May 15 2024 | 0.575 | -0.0184 | -3.10% | 0.5934 | 0.6007 | 0.535 | 50,004.00 |
| May 14 2024 | 0.5934 | -0.0043 | -0.72% | 0.5977 | 0.6174 | 0.5654 | 35,254.00 |
| May 13 2024 | 0.5977 | 0.0197 | 3.41% | 0.6737 | 0.6739 | 0.5633 | 44,119.00 |
| May 12 2024 | 0.578 | -0.0271 | -4.48% | 0.6051 | 0.6068 | 0.570 | 29,215.00 |
| May 11 2024 | 0.6051 | -0.0067 | -1.10% | 0.6118 | 0.6231 | 0.6041 | 28,670.00 |
| May 10 2024 | 0.6118 | -0.046 | -6.99% | 0.6578 | 0.680 | 0.6068 | 30,928.00 |
| May 09 2024 | 0.6578 | -0.0051 | -0.77% | 0.6629 | 0.7018 | 0.630 | 32,180.00 |
| May 08 2024 | 0.6629 | -0.0221 | -3.23% | 0.685 | 0.7242 | 0.650 | 30,645.00 |
| May 07 2024 | 0.685 | -0.0252 | -3.55% | 0.7102 | 0.7207 | 0.6609 | 30,060.00 |
| May 06 2024 | 0.7102 | -0.0142 | -1.96% | 0.7411 | 0.7468 | 0.6804 | 41,078.00 |
| May 05 2024 | 0.7244 | 0.0094 | 1.31% | 0.715 | 0.746 | 0.6801 | 31,838.00 |
| May 04 2024 | 0.715 | 0.0408 | 6.05% | 0.6742 | 0.7588 | 0.6727 | 29,121.00 |
| May 03 2024 | 0.6742 | 0.0077 | 1.16% | 0.6665 | 0.6973 | 0.6523 | 27,861.00 |
| May 02 2024 | 0.6665 | 0.0512 | 8.32% | 0.6153 | 0.7081 | 0.6153 | 32,232.00 |
| May 01 2024 | 0.6153 | -0.0312 | -4.83% | 0.6465 | 0.699 | 0.6009 | 30,370.00 |
| Apr 30 2024 | 0.6465 | -0.0272 | -4.04% | 0.6737 | 0.700 | 0.5941 | 31,569.00 |
| Apr 29 2024 | 0.6737 | 0.0053 | 0.79% | 0.9416 | 0.9416 | 0.6356 | 32,057.00 |
| Apr 28 2024 | 0.6684 | 0.0932 | 16.20% | 0.5753 | 0.8431 | 0.5721 | 55,220.00 |
| Apr 27 2024 | 0.5752 | -0.054 | -8.58% | 0.6292 | 0.6292 | 0.5527 | 32,538.00 |
| Apr 26 2024 | 0.6292 | 0.0279 | 4.64% | 0.6013 | 0.6952 | 0.595 | 32,301.00 |
| Apr 25 2024 | 0.6013 | 0.0038 | 0.64% | 0.5975 | 0.6259 | 0.5756 | 38,580.00 |
| Apr 24 2024 | 0.5975 | -0.0327 | -5.19% | 0.6302 | 0.6311 | 0.5905 | 32,491.00 |
| Apr 23 2024 | 0.6302 | -0.0062 | -0.97% | 0.6364 | 0.7083 | 0.620 | 33,271.00 |
| Apr 22 2024 | 0.6364 | -0.0206 | -3.14% | 0.9416 | 0.9416 | 0.611 | 21,221.00 |
| Apr 21 2024 | 0.657 | 0.0301 | 4.80% | 0.6269 | 0.6734 | 0.611 | 39,331.00 |
| Apr 20 2024 | 0.6269 | -0.0002 | -0.03% | 0.6272 | 0.6525 | 0.6205 | 33,554.00 |
| Apr 19 2024 | 0.6271 | -0.0466 | -6.92% | 0.6737 | 0.7172 | 0.6014 | 33,721.00 |
| Apr 18 2024 | 0.6737 | 0.0279 | 4.32% | 0.6458 | 0.6805 | 0.6077 | 39,919.00 |
| Apr 17 2024 | 0.6458 | 0.0333 | 5.44% | 0.6125 | 0.6708 | 0.5907 | 44,687.00 |
| Apr 16 2024 | 0.6125 | 0.0061 | 1.01% | 0.6064 | 0.6469 | 0.5862 | 40,747.00 |
| Apr 15 2024 | 0.6064 | -0.0428 | -6.59% | 0.647 | 0.6568 | 0.5756 | 30,348.00 |
| Apr 14 2024 | 0.6492 | 0.0559 | 9.42% | 0.5933 | 0.6691 | 0.5554 | 45,875.00 |
| Apr 13 2024 | 0.5933 | -0.0553 | -8.53% | 0.6486 | 0.7739 | 0.5161 | 59,052.00 |
| Apr 12 2024 | 0.6486 | -0.0253 | -3.75% | 0.674 | 0.695 | 0.6258 | 41,594.00 |
| Apr 11 2024 | 0.6739 | -0.0249 | -3.56% | 0.6988 | 0.7491 | 0.6702 | 31,057.00 |
| Apr 10 2024 | 0.6988 | -0.0266 | -3.67% | 0.7248 | 0.7549 | 0.6684 | 32,358.00 |
| Apr 09 2024 | 0.7254 | -0.0216 | -2.89% | 0.747 | 0.7644 | 0.700 | 31,358.00 |
| Apr 08 2024 | 0.747 | 0.0176 | 2.41% | 0.7329 | 0.7999 | 0.7085 | 37,511.00 |
| Apr 07 2024 | 0.7294 | 0.0184 | 2.59% | 0.7137 | 0.7961 | 0.673 | 46,794.00 |
| Apr 06 2024 | 0.711 | -0.0653 | -8.41% | 0.7764 | 0.8236 | 0.711 | 38,418.00 |
| Apr 05 2024 | 0.7763 | -0.0341 | -4.21% | 0.8111 | 0.8171 | 0.7121 | 50,406.00 |
| Apr 04 2024 | 0.8104 | -0.0303 | -3.60% | 0.8443 | 0.8845 | 0.7812 | 43,802.00 |
| Apr 03 2024 | 0.8407 | 0.0196 | 2.39% | 0.8213 | 0.8775 | 0.8183 | 33,573.00 |
| Apr 02 2024 | 0.8211 | -0.0851 | -9.39% | 0.9062 | 0.9207 | 0.8202 | 38,444.00 |
| Apr 01 2024 | 0.9062 | -0.0354 | -3.76% | 0.941 | 0.9585 | 0.8883 | 17,044.00 |
| Mar 31 2024 | 0.9416 | 0.0372 | 4.11% | 0.9044 | 0.998 | 0.8829 | 26,734.00 |
| Mar 30 2024 | 0.9044 | -0.1056 | -10.46% | 1.01 | 1.01 | 0.895 | 38,753.00 |
| Mar 29 2024 | 1.01 | 0.060 | 5.96% | 0.9532 | 1.01 | 0.9149 | 35,763.00 |
| Mar 28 2024 | 0.9532 | 0.0654 | 7.37% | 0.8878 | 0.9799 | 0.8867 | 36,927.00 |
| Mar 27 2024 | 0.8878 | -0.0646 | -6.78% | 0.9524 | 0.9858 | 0.875 | 46,899.00 |
| Mar 26 2024 | 0.9524 | 0.0391 | 4.28% | 0.9133 | 1.08 | 0.8742 | 49,525.00 |
| Mar 25 2024 | 0.9133 | -0.0401 | -4.21% | 0.9536 | 0.9735 | 0.8826 | 47,457.00 |
| Mar 24 2024 | 0.9534 | -0.0337 | -3.41% | 0.9871 | 1.01 | 0.8652 | 32,229.00 |
| Mar 23 2024 | 0.9871 | -0.0063 | -0.63% | 0.9934 | 1.01 | 0.9649 | 30,260.00 |
| Mar 22 2024 | 0.9934 | -0.0066 | -0.66% | 1.00 | 1.04 | 0.9934 | 24,214.00 |
| Mar 21 2024 | 1.00 | -0.090 | -8.26% | 1.09 | 1.12 | 0.9539 | 38,388.00 |
| Mar 20 2024 | 1.09 | 0.120 | 12.58% | 0.9682 | 1.12 | 0.9401 | 37,065.00 |
| Mar 19 2024 | 0.9682 | -0.1018 | -9.51% | 1.07 | 1.08 | 0.9521 | 39,847.00 |
| Mar 18 2024 | 1.07 | -0.110 | -9.32% | 1.17 | 1.20 | 1.03 | 56,860.00 |
| Mar 17 2024 | 1.18 | 0.090 | 8.26% | 1.09 | 1.20 | 1.01 | 38,762.00 |
| Mar 16 2024 | 1.09 | 0.010 | 0.93% | 1.08 | 1.31 | 1.03 | 60,191.00 |
| Mar 15 2024 | 1.08 | -0.140 | -11.48% | 1.22 | 1.25 | 1.00 | 90,784.00 |
| Mar 14 2024 | 1.22 | -0.050 | -3.94% | 1.35 | 1.40 | 1.20 | 45,383.00 |
| Mar 13 2024 | 1.27 | 0.110 | 9.48% | 1.16 | 1.35 | 1.13 | 42,015.00 |
| Mar 12 2024 | 1.16 | 0.030 | 2.65% | 1.13 | 1.20 | 1.12 | 36,261.00 |
| Mar 11 2024 | 1.13 | -0.040 | -3.42% | 1.16 | 1.26 | 1.13 | 74,053.00 |
| Mar 10 2024 | 1.17 | -0.050 | -4.10% | 1.22 | 1.26 | 1.13 | 39,485.00 |
| Mar 09 2024 | 1.22 | -0.050 | -3.94% | 1.27 | 1.37 | 1.13 | 45,164.00 |
| Mar 08 2024 | 1.27 | -0.060 | -4.51% | 1.33 | 1.33 | 1.15 | 31,738.00 |
| Mar 07 2024 | 1.33 | 0.040 | 3.10% | 1.29 | 1.33 | 1.12 | 34,625.00 |
| Mar 06 2024 | 1.29 | 0.200 | 18.35% | 1.09 | 1.30 | 1.08 | 38,248.00 |
| Mar 05 2024 | 1.09 | -0.130 | -10.66% | 1.22 | 1.28 | 1.04 | 45,628.00 |
| Mar 04 2024 | 1.22 | -0.070 | -5.43% | 1.29 | 1.29 | 1.12 | 53,574.00 |
| Mar 03 2024 | 1.29 | 0.060 | 4.88% | 1.23 | 1.29 | 1.16 | 32,146.00 |
| Mar 02 2024 | 1.23 | -0.100 | -7.52% | 1.33 | 1.33 | 1.19 | 31,953.00 |
