Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TELNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 12.848 | 0.15 | 1.17% | 12.805 | 12.86 | 12.74 | 7,352 |
| Sep 19 2024 | 12.70 | -0.17 | -1.32% | 12.68 | 12.72 | 12.64 | 4,728 |
| Sep 18 2024 | 12.87 | 0.06 | 0.47% | 12.765 | 12.97 | 12.74 | 68,631 |
| Sep 17 2024 | 12.81 | 0.06 | 0.50% | 12.75 | 12.89 | 12.66 | 26,113 |
| Sep 16 2024 | 12.746 | 0.17 | 1.32% | 12.79 | 12.87 | 12.74 | 10,163 |
| Sep 13 2024 | 12.58 | -0.13 | -1.02% | 12.6625 | 12.73 | 12.58 | 13,055 |
| Sep 12 2024 | 12.71 | 0.13 | 1.03% | 12.51 | 12.71 | 12.51 | 10,036 |
| Sep 11 2024 | 12.58 | -0.07 | -0.55% | 12.54 | 12.65 | 12.51 | 22,696 |
| Sep 10 2024 | 12.65 | 0.18 | 1.44% | 12.58 | 12.69 | 12.55 | 234,723 |
| Sep 09 2024 | 12.47 | -0.08 | -0.64% | 12.46 | 12.50 | 12.4204 | 43,099 |
| Sep 06 2024 | 12.55 | -0.13 | -1.03% | 12.69 | 12.71 | 12.5401 | 52,837 |
| Sep 05 2024 | 12.68 | 0.20 | 1.60% | 12.60 | 12.69 | 12.57 | 111,762 |
| Sep 04 2024 | 12.48 | 0.05 | 0.40% | 12.49 | 12.59 | 12.46 | 10,158 |
| Sep 03 2024 | 12.43 | 0.10 | 0.81% | 12.46 | 12.50 | 12.41 | 8,205 |
| Aug 30 2024 | 12.33 | -0.01 | -0.04% | 12.35 | 12.41 | 12.2975 | 11,851 |
| Aug 29 2024 | 12.335 | 0.02 | 0.12% | 12.31 | 12.35 | 12.28 | 9,844 |
| Aug 28 2024 | 12.32 | -0.01 | -0.08% | 12.2975 | 12.44 | 12.275 | 8,498 |
| Aug 27 2024 | 12.33 | 0.14 | 1.15% | 12.27 | 12.345 | 12.27 | 7,981 |
| Aug 26 2024 | 12.19 | -0.05 | -0.41% | 12.1725 | 12.2292 | 12.1508 | 7,334 |
| Aug 23 2024 | 12.24 | 0.18 | 1.49% | 12.10 | 12.24 | 12.10 | 18,941 |
| Aug 22 2024 | 12.06 | -0.08 | -0.66% | 12.075 | 12.10 | 12.06 | 29,145 |
| Aug 21 2024 | 12.14 | -0.06 | -0.49% | 12.16 | 12.17 | 12.0888 | 14,327 |
| Aug 20 2024 | 12.20 | 0.02 | 0.21% | 12.19 | 12.215 | 12.188 | 7,040 |
| Aug 19 2024 | 12.175 | 0.21 | 1.71% | 12.09 | 12.20 | 12.09 | 41,943 |
| Aug 16 2024 | 11.97 | 0.17 | 1.44% | 11.918 | 12.02 | 11.918 | 6,116 |
| Aug 15 2024 | 11.80 | -0.16 | -1.34% | 11.79 | 11.9099 | 11.79 | 6,512 |
| Aug 14 2024 | 11.96 | 0.00 | 0.00% | 12.00 | 12.04 | 11.96 | 9,766 |
| Aug 13 2024 | 11.96 | 0.15 | 1.30% | 11.88 | 11.96 | 11.865 | 7,185 |
| Aug 12 2024 | 11.806 | 0.08 | 0.65% | 11.84 | 11.84 | 11.74 | 16,384 |
| Aug 09 2024 | 11.73 | 0.10 | 0.86% | 11.69 | 11.74 | 11.65 | 10,464 |
| Aug 08 2024 | 11.63 | -0.04 | -0.34% | 11.61 | 11.6399 | 11.58 | 13,478 |
| Aug 07 2024 | 11.67 | 0.23 | 2.01% | 11.59 | 11.74 | 11.59 | 28,583 |
| Aug 06 2024 | 11.44 | 0.12 | 1.06% | 11.27 | 11.51 | 11.27 | 30,059 |
| Aug 05 2024 | 11.32 | -0.56 | -4.71% | 11.41 | 11.425 | 11.32 | 25,790 |
| Aug 02 2024 | 11.88 | 0.01 | 0.12% | 11.97 | 12.01 | 11.88 | 76,780 |
| Aug 01 2024 | 11.8658 | -0.07 | -0.56% | 11.94 | 11.945 | 11.83 | 22,635 |
| Jul 31 2024 | 11.9325 | 0.05 | 0.40% | 11.9299 | 11.97 | 11.84 | 19,305 |
| Jul 30 2024 | 11.885 | 0.22 | 1.84% | 11.89 | 11.94 | 11.87 | 18,593 |
| Jul 29 2024 | 11.67 | -0.01 | -0.11% | 11.71 | 11.74 | 11.63 | 56,237 |
| Jul 26 2024 | 11.683 | -0.04 | -0.32% | 11.72 | 11.72 | 11.634 | 4,920 |
| Jul 25 2024 | 11.72 | 0.11 | 0.95% | 11.64 | 11.76 | 11.64 | 16,653 |
| Jul 24 2024 | 11.61 | 0.03 | 0.26% | 11.66 | 11.70 | 11.59 | 30,338 |
| Jul 23 2024 | 11.58 | -0.08 | -0.69% | 11.516 | 11.61 | 11.49 | 11,361 |
| Jul 22 2024 | 11.66 | 0.09 | 0.78% | 11.57 | 11.68 | 11.54 | 16,808 |
| Jul 19 2024 | 11.57 | 0.23 | 2.03% | 11.57 | 11.62 | 11.54 | 18,344 |
| Jul 18 2024 | 11.34 | -0.12 | -1.05% | 11.42 | 11.47 | 11.34 | 16,101 |
| Jul 17 2024 | 11.46 | 0.14 | 1.24% | 11.47 | 11.5483 | 11.38 | 9,017 |
| Jul 16 2024 | 11.32 | 0.02 | 0.17% | 11.24 | 11.33 | 11.22 | 20,781 |
| Jul 15 2024 | 11.3005 | -0.18 | -1.56% | 11.34 | 11.38 | 11.28 | 20,152 |
| Jul 12 2024 | 11.48 | 0.06 | 0.53% | 11.445 | 11.48 | 11.37 | 31,076 |
| Jul 11 2024 | 11.42 | 0.02 | 0.18% | 11.43 | 11.45 | 11.34 | 15,788 |
| Jul 10 2024 | 11.40 | 0.04 | 0.35% | 11.44 | 11.47 | 11.40 | 19,161 |
| Jul 09 2024 | 11.36 | 0.00 | 0.00% | 11.33 | 11.36 | 11.29 | 13,545 |
| Jul 08 2024 | 11.36 | 0.05 | 0.49% | 11.4458 | 11.45 | 11.36 | 18,913 |
| Jul 05 2024 | 11.305 | -0.18 | -1.52% | 11.29 | 11.315 | 11.25 | 21,979 |
| Jul 03 2024 | 11.48 | 0.20 | 1.80% | 11.3855 | 11.48 | 11.38 | 11,446 |
| Jul 02 2024 | 11.2775 | -0.21 | -1.85% | 11.30 | 11.305 | 11.23 | 33,028 |
| Jul 01 2024 | 11.49 | 0.14 | 1.23% | 11.52 | 11.528 | 11.45 | 28,105 |
| Jun 28 2024 | 11.35 | -0.03 | -0.26% | 11.355 | 11.4294 | 11.35 | 21,423 |
| Jun 27 2024 | 11.38 | 0.02 | 0.13% | 11.41 | 11.44 | 11.36 | 16,453 |
| Jun 26 2024 | 11.365 | -0.18 | -1.52% | 11.38 | 11.41 | 11.35 | 11,879 |
| Jun 25 2024 | 11.54 | -0.05 | -0.43% | 11.52 | 11.54 | 11.49 | 31,993 |
