TEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24 2023 | 4.05 | -0.04 | -0.98% | 4.01 | 4.05 | 4.00 | 958,955 |
| Mar 23 2023 | 4.09 | 0.00 | 0.0% | 4.11 | 4.1399 | 4.05 | 618,718 |
| Mar 22 2023 | 4.09 | -0.01 | -0.24% | 4.11 | 4.14 | 4.08 | 756,432 |
| Mar 21 2023 | 4.10 | 0.11 | 2.76% | 4.11 | 4.12 | 4.09 | 655,161 |
| Mar 20 2023 | 3.99 | 0.06 | 1.53% | 3.93 | 4.0063 | 3.93 | 716,749 |
| Mar 17 2023 | 3.93 | 0.00 | 0.0% | 3.90 | 3.93 | 3.875 | 1,868,148 |
| Mar 16 2023 | 3.93 | -0.02 | -0.51% | 3.91 | 3.94 | 3.905 | 867,656 |
| Mar 15 2023 | 3.95 | -0.12 | -2.95% | 3.92 | 3.97 | 3.91 | 893,429 |
| Mar 14 2023 | 4.07 | 0.02 | 0.49% | 4.07 | 4.07 | 4.04 | 855,476 |
| Mar 13 2023 | 4.05 | -0.07 | -1.7% | 4.05 | 4.09 | 4.04 | 1,106,350 |
| Mar 10 2023 | 4.12 | 0.00 | 0.0% | 4.13 | 4.16 | 4.10 | 1,081,821 |
| Mar 09 2023 | 4.12 | -0.01 | -0.24% | 4.12 | 4.15 | 4.11 | 958,177 |
| Mar 08 2023 | 4.13 | 0.02 | 0.49% | 4.11 | 4.1455 | 4.105 | 615,068 |
| Mar 07 2023 | 4.11 | -0.09 | -2.14% | 4.20 | 4.20 | 4.10 | 696,893 |
| Mar 06 2023 | 4.20 | 0.04 | 0.96% | 4.19 | 4.22 | 4.18 | 681,912 |
| Mar 03 2023 | 4.16 | 0.05 | 1.22% | 4.12 | 4.16 | 4.10 | 572,328 |
| Mar 02 2023 | 4.11 | -0.03 | -0.72% | 4.14 | 4.15 | 4.09 | 1,240,004 |
| Mar 01 2023 | 4.14 | 0.05 | 1.22% | 4.17 | 4.19 | 4.13 | 700,708 |
| Feb 28 2023 | 4.09 | -0.06 | -1.45% | 4.10 | 4.115 | 4.065 | 1,022,633 |
| Feb 27 2023 | 4.15 | 0.03 | 0.73% | 4.12 | 4.15 | 4.105 | 628,598 |
| Feb 24 2023 | 4.12 | 0.04 | 0.98% | 4.10 | 4.12 | 4.08 | 600,989 |
| Feb 23 2023 | 4.08 | 0.05 | 1.24% | 4.11 | 4.115 | 4.045 | 1,055,704 |
| Feb 22 2023 | 4.03 | 0.04 | 1.0% | 4.05 | 4.06 | 4.01 | 1,231,316 |
| Feb 21 2023 | 3.99 | -0.10 | -2.44% | 4.01 | 4.0399 | 3.99 | 761,131 |
| Feb 20 2023 | 4.09 | 0.00 | +0.00% | 4.04 | 4.09 | 4.04 | 0 |
| Feb 17 2023 | 4.09 | 0.07 | 1.74% | 4.04 | 4.09 | 4.04 | 963,839 |
| Feb 16 2023 | 4.02 | 0.04 | 1.01% | 4.03 | 4.045 | 4.015 | 966,858 |
| Feb 15 2023 | 3.98 | 0.03 | 0.76% | 3.93 | 3.98 | 3.92 | 807,755 |
| Feb 14 2023 | 3.95 | 0.13 | 3.4% | 3.93 | 3.97 | 3.92 | 1,213,848 |
| Feb 13 2023 | 3.82 | 0.01 | 0.26% | 3.78 | 3.825 | 3.7715 | 933,422 |
| Feb 10 2023 | 3.81 | 0.06 | 1.6% | 3.79 | 3.81 | 3.77 | 799,611 |
| Feb 09 2023 | 3.75 | -0.05 | -1.32% | 3.81 | 3.825 | 3.745 | 1,129,367 |
| Feb 08 2023 | 3.80 | 0.06 | 1.6% | 3.80 | 3.82 | 3.80 | 987,598 |
| Feb 07 2023 | 3.74 | 0.03 | 0.81% | 3.73 | 3.78 | 3.7214 | 1,613,264 |
| Feb 06 2023 | 3.71 | -0.05 | -1.33% | 3.73 | 3.735 | 3.69 | 1,143,393 |
| Feb 03 2023 | 3.76 | -0.15 | -3.84% | 3.85 | 3.85 | 3.745 | 1,524,142 |
| Feb 02 2023 | 3.91 | 0.02 | 0.51% | 3.89 | 3.91 | 3.87 | 1,180,322 |
| Feb 01 2023 | 3.89 | 0.05 | 1.3% | 3.83 | 3.8999 | 3.824 | 963,859 |
| Jan 31 2023 | 3.84 | 0.00 | 0.0% | 3.82 | 3.855 | 3.805 | 695,571 |
| Jan 30 2023 | 3.84 | 0.00 | 0.0% | 3.85 | 3.87 | 3.84 | 927,222 |
| Jan 27 2023 | 3.84 | 0.03 | 0.79% | 3.77 | 3.85 | 3.76 | 1,198,817 |
| Jan 26 2023 | 3.81 | -0.04 | -1.04% | 3.80 | 3.82 | 3.78 | 1,338,297 |
| Jan 25 2023 | 3.85 | -0.04 | -1.03% | 3.82 | 3.86 | 3.81 | 1,452,471 |
| Jan 24 2023 | 3.89 | -0.03 | -0.77% | 3.85 | 3.90 | 3.85 | 836,381 |
| Jan 23 2023 | 3.92 | 0.01 | 0.26% | 3.90 | 3.935 | 3.89 | 1,297,185 |
| Jan 20 2023 | 3.91 | 0.06 | 1.56% | 3.88 | 3.91 | 3.845 | 732,161 |
| Jan 19 2023 | 3.85 | 0.01 | 0.26% | 3.82 | 3.85 | 3.80 | 865,453 |
| Jan 18 2023 | 3.84 | -0.11 | -2.78% | 3.90 | 3.91 | 3.84 | 977,778 |
| Jan 17 2023 | 3.95 | -0.02 | -0.5% | 3.94 | 3.96 | 3.9237 | 1,059,064 |
| Jan 16 2023 | 3.97 | 0.00 | +0.00% | 3.92 | 3.98 | 3.91 | 0 |
| Jan 13 2023 | 3.97 | 0.01 | 0.25% | 3.92 | 3.98 | 3.91 | 1,808,489 |
| Jan 12 2023 | 3.96 | 0.09 | 2.33% | 3.91 | 3.96 | 3.89 | 2,438,606 |
| Jan 11 2023 | 3.87 | 0.04 | 1.04% | 3.86 | 3.87 | 3.83 | 2,167,501 |
| Jan 10 2023 | 3.83 | 0.05 | 1.32% | 3.82 | 3.84 | 3.8007 | 1,038,185 |
| Jan 09 2023 | 3.78 | 0.02 | 0.53% | 3.79 | 3.82 | 3.77 | 1,461,803 |
| Jan 06 2023 | 3.76 | 0.06 | 1.62% | 3.70 | 3.77 | 3.70 | 704,023 |
| Jan 05 2023 | 3.70 | -0.01 | -0.27% | 3.68 | 3.72 | 3.68 | 698,447 |
| Jan 04 2023 | 3.71 | 0.08 | 2.2% | 3.69 | 3.73 | 3.68 | 1,483,880 |
| Jan 03 2023 | 3.63 | 0.06 | 1.68% | 3.62 | 3.635 | 3.60 | 1,406,642 |
| Jan 02 2023 | 3.57 | 0.00 | +0.00% | 3.58 | 3.605 | 3.56 | 0 |
| Dec 30 2022 | 3.57 | -0.05 | -1.38% | 3.58 | 3.605 | 3.56 | 1,118,169 |
| Dec 29 2022 | 3.62 | 0.08 | 2.26% | 3.58 | 3.64 | 3.58 | 1,432,096 |
| Dec 28 2022 | 3.54 | -0.02 | -0.56% | 3.56 | 3.58 | 3.52 | 1,088,709 |
| Dec 27 2022 | 3.56 | 0.01 | 0.28% | 3.53 | 3.56 | 3.52 | 1,189,222 |