Register for real-time alerts, custom portfolio, and market movers
TELNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 11.84 | 0.46 | 4.04% | 11.72 | 11.86 | 11.70 | 33,486 |
| Apr 22 2024 | 11.38 | 0.14 | 1.25% | 11.378 | 11.43 | 11.34 | 35,965 |
| Apr 19 2024 | 11.24 | 0.18 | 1.63% | 11.275 | 11.31 | 11.24 | 23,102 |
| Apr 18 2024 | 11.06 | 0.10 | 0.91% | 11.05 | 11.07 | 10.996 | 33,570 |
| Apr 17 2024 | 10.96 | -0.05 | -0.45% | 10.96 | 10.98 | 10.8804 | 38,040 |
| Apr 16 2024 | 11.01 | -0.12 | -1.08% | 10.93 | 11.01 | 10.90 | 44,036 |
| Apr 15 2024 | 11.13 | -0.06 | -0.54% | 11.18 | 11.18 | 11.08 | 43,690 |
| Apr 12 2024 | 11.19 | 0.00 | 0.00% | 11.22 | 11.2696 | 11.19 | 19,417 |
| Apr 11 2024 | 11.19 | 0.05 | 0.49% | 11.20 | 11.20 | 11.1005 | 31,053 |
| Apr 10 2024 | 11.135 | -0.25 | -2.15% | 11.1501 | 11.155 | 11.06 | 44,783 |
| Apr 09 2024 | 11.38 | -0.09 | -0.78% | 11.34 | 11.38 | 11.28 | 33,505 |
| Apr 08 2024 | 11.47 | 0.06 | 0.53% | 11.46 | 11.50 | 11.415 | 70,890 |
| Apr 05 2024 | 11.41 | -0.16 | -1.38% | 11.44 | 11.52 | 11.38 | 27,616 |
| Apr 04 2024 | 11.57 | 0.08 | 0.70% | 11.59 | 11.68 | 11.50 | 20,791 |
| Apr 03 2024 | 11.49 | 0.20 | 1.73% | 11.46 | 11.4937 | 11.42 | 30,104 |
| Apr 02 2024 | 11.295 | 0.18 | 1.57% | 11.26 | 11.32 | 11.21 | 238,103 |
| Apr 01 2024 | 11.12 | -0.02 | -0.18% | 11.20 | 11.20 | 11.00 | 50,902 |
| Mar 28 2024 | 11.14 | -0.07 | -0.62% | 11.36 | 11.36 | 11.11 | 47,555 |
| Mar 27 2024 | 11.21 | 0.20 | 1.82% | 11.26 | 11.26 | 10.97 | 17,855 |
| Mar 26 2024 | 11.01 | -0.08 | -0.72% | 11.08 | 11.12 | 11.01 | 41,498 |
| Mar 25 2024 | 11.09 | 0.10 | 0.91% | 11.00 | 11.122 | 11.00 | 43,466 |
| Mar 22 2024 | 10.99 | 0.02 | 0.18% | 10.983 | 11.004 | 10.93 | 27,646 |
| Mar 21 2024 | 10.97 | -0.08 | -0.72% | 11.00 | 11.015 | 10.91 | 40,782 |
| Mar 20 2024 | 11.05 | 0.06 | 0.55% | 10.90 | 11.08 | 10.90 | 29,141 |
| Mar 19 2024 | 10.99 | 0.03 | 0.27% | 10.93 | 10.99 | 10.9075 | 27,746 |
| Mar 18 2024 | 10.96 | 0.13 | 1.15% | 11.00 | 11.06 | 10.96 | 26,628 |
| Mar 15 2024 | 10.835 | 0.10 | 0.94% | 10.8075 | 10.87 | 10.80 | 30,757 |
| Mar 14 2024 | 10.734 | -0.03 | -0.24% | 10.77 | 10.83 | 10.70 | 51,419 |
| Mar 13 2024 | 10.76 | 0.09 | 0.81% | 10.69 | 10.775 | 10.69 | 18,149 |
| Mar 12 2024 | 10.674 | -0.10 | -0.89% | 10.76 | 10.76 | 10.63 | 37,211 |
| Mar 11 2024 | 10.77 | -0.03 | -0.28% | 10.73 | 10.775 | 10.69 | 22,531 |
| Mar 08 2024 | 10.8001 | -0.09 | -0.83% | 10.91 | 10.9199 | 10.8001 | 23,972 |
| Mar 07 2024 | 10.89 | 0.01 | 0.09% | 10.86 | 10.89 | 10.84 | 9,864 |
| Mar 06 2024 | 10.88 | 0.02 | 0.18% | 10.89 | 10.90 | 10.82 | 24,763 |
| Mar 05 2024 | 10.86 | -0.07 | -0.64% | 10.88 | 10.94 | 10.86 | 23,665 |
| Mar 04 2024 | 10.93 | -0.08 | -0.73% | 10.96 | 10.96 | 10.90 | 63,214 |
| Mar 01 2024 | 11.01 | 0.13 | 1.19% | 10.97 | 11.02 | 10.93 | 27,374 |
| Feb 29 2024 | 10.88 | -0.17 | -1.49% | 10.91 | 10.95 | 10.88 | 26,518 |
| Feb 28 2024 | 11.045 | -0.13 | -1.19% | 11.09 | 11.09 | 11.03 | 9,843 |
| Feb 27 2024 | 11.1775 | 0.01 | 0.07% | 11.19 | 11.20 | 11.14 | 20,931 |
| Feb 26 2024 | 11.17 | 0.23 | 2.10% | 11.20 | 11.2397 | 11.15 | 24,070 |
| Feb 23 2024 | 10.94 | -0.19 | -1.71% | 10.975 | 10.975 | 10.93 | 15,107 |
| Feb 22 2024 | 11.13 | 0.14 | 1.27% | 11.12 | 11.13 | 11.07 | 19,113 |
| Feb 21 2024 | 10.99 | -0.10 | -0.90% | 11.06 | 11.06 | 10.83 | 31,935 |
| Feb 20 2024 | 11.09 | 0.28 | 2.59% | 11.04 | 11.09 | 11.02 | 22,604 |
| Feb 16 2024 | 10.81 | -0.08 | -0.69% | 10.82 | 10.84 | 10.77 | 30,429 |
| Feb 15 2024 | 10.885 | 0.11 | 0.97% | 10.813 | 10.90 | 10.813 | 12,285 |
| Feb 14 2024 | 10.78 | 0.10 | 0.94% | 10.85 | 10.85 | 10.77 | 28,483 |
| Feb 13 2024 | 10.68 | -0.16 | -1.48% | 10.75 | 10.79 | 10.68 | 35,053 |
| Feb 12 2024 | 10.84 | 0.10 | 0.93% | 10.8201 | 10.85 | 10.81 | 25,101 |
| Feb 09 2024 | 10.7404 | -0.13 | -1.19% | 10.764 | 10.78 | 10.72 | 22,870 |
| Feb 08 2024 | 10.87 | -0.07 | -0.64% | 10.956 | 10.98 | 10.832 | 17,029 |
| Feb 07 2024 | 10.94 | 0.27 | 2.53% | 11.02 | 11.05 | 10.89 | 19,953 |
| Feb 06 2024 | 10.67 | 0.01 | 0.09% | 10.698 | 10.78 | 10.65 | 21,178 |
| Feb 05 2024 | 10.66 | -0.18 | -1.66% | 10.72 | 10.72 | 10.65 | 78,433 |
| Feb 02 2024 | 10.84 | -0.29 | -2.61% | 10.94 | 10.94 | 10.84 | 18,198 |
| Feb 01 2024 | 11.13 | -0.03 | -0.27% | 11.082 | 11.16 | 11.082 | 12,826 |
| Jan 31 2024 | 11.16 | -0.11 | -0.98% | 11.23 | 11.25 | 11.03 | 7,365 |
| Jan 30 2024 | 11.27 | -0.19 | -1.66% | 11.20 | 11.27 | 11.1225 | 12,067 |
| Jan 29 2024 | 11.46 | -0.14 | -1.21% | 11.48 | 11.48 | 11.36 | 12,224 |
| Jan 26 2024 | 11.60 | 0.01 | 0.09% | 11.585 | 11.60 | 11.56 | 8,004 |
| Jan 25 2024 | 11.59 | 0.11 | 0.96% | 11.55 | 11.60 | 11.51 | 16,094 |
