Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TAEE11F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 33.69 | 0.09 | 0.27% | 33.60 | 33.89 | 33.39 | 53,656 |
| Jun 20 2024 | 33.60 | 0.20 | 0.60% | 33.47 | 33.67 | 33.43 | 44,178 |
| Jun 19 2024 | 33.40 | 0.10 | 0.30% | 33.36 | 33.48 | 33.11 | 50,859 |
| Jun 18 2024 | 33.30 | -0.05 | -0.15% | 33.27 | 33.40 | 33.21 | 52,075 |
| Jun 17 2024 | 33.35 | -0.05 | -0.15% | 33.40 | 33.54 | 33.25 | 72,446 |
| Jun 14 2024 | 33.40 | -0.07 | -0.21% | 33.38 | 33.54 | 33.32 | 56,840 |
| Jun 13 2024 | 33.47 | -0.17 | -0.51% | 33.47 | 33.64 | 33.35 | 52,319 |
| Jun 12 2024 | 33.64 | -0.18 | -0.53% | 33.79 | 34.00 | 33.40 | 71,330 |
| Jun 11 2024 | 33.82 | 0.14 | 0.42% | 33.59 | 33.83 | 33.59 | 49,380 |
| Jun 10 2024 | 33.68 | -0.17 | -0.50% | 33.72 | 33.86 | 33.51 | 81,582 |
| Jun 07 2024 | 33.85 | -0.30 | -0.88% | 33.99 | 34.01 | 33.61 | 101,273 |
| Jun 06 2024 | 34.15 | 0.05 | 0.15% | 34.07 | 34.32 | 33.92 | 64,276 |
| Jun 05 2024 | 34.10 | -0.23 | -0.67% | 34.35 | 34.44 | 33.84 | 82,007 |
| Jun 04 2024 | 34.33 | 0.03 | 0.09% | 34.34 | 34.46 | 34.17 | 58,010 |
| Jun 03 2024 | 34.30 | -0.18 | -0.52% | 34.15 | 34.46 | 33.30 | 125,442 |
| May 31 2024 | 34.48 | -0.26 | -0.75% | 34.56 | 34.71 | 34.33 | 83,972 |
| May 29 2024 | 34.74 | -0.31 | -0.88% | 34.99 | 35.00 | 34.59 | 67,921 |
| May 28 2024 | 35.05 | -0.14 | -0.40% | 35.15 | 35.35 | 34.91 | 41,704 |
| May 27 2024 | 35.19 | -0.11 | -0.31% | 35.33 | 35.46 | 35.00 | 45,255 |
| May 24 2024 | 35.30 | 0.20 | 0.57% | 35.08 | 35.62 | 35.01 | 33,792 |
| May 23 2024 | 35.10 | -0.60 | -1.68% | 35.48 | 35.48 | 35.00 | 42,394 |
| May 22 2024 | 35.70 | 0.10 | 0.28% | 35.74 | 35.75 | 35.43 | 41,906 |
| May 21 2024 | 35.60 | 0.20 | 0.56% | 35.40 | 35.80 | 35.33 | 46,296 |
| May 20 2024 | 35.40 | 0.55 | 1.58% | 34.90 | 35.40 | 34.78 | 65,899 |
| May 17 2024 | 34.85 | -0.29 | -0.83% | 35.14 | 35.25 | 34.85 | 72,936 |
| May 16 2024 | 35.14 | 0.13 | 0.37% | 35.09 | 35.24 | 35.02 | 77,280 |
| May 15 2024 | 35.01 | 0.04 | 0.11% | 35.04 | 35.15 | 34.77 | 53,511 |
| May 14 2024 | 34.97 | -0.03 | -0.09% | 34.68 | 35.00 | 34.66 | 48,196 |
| May 13 2024 | 35.00 | 0.28 | 0.81% | 34.80 | 35.03 | 34.79 | 62,883 |
| May 10 2024 | 34.72 | -0.28 | -0.80% | 35.00 | 35.25 | 34.65 | 70,734 |
| May 09 2024 | 35.00 | -0.59 | -1.66% | 35.66 | 35.70 | 34.63 | 100,348 |
| May 08 2024 | 35.59 | 0.17 | 0.48% | 35.42 | 35.72 | 35.34 | 35,127 |
| May 07 2024 | 35.42 | -0.15 | -0.42% | 35.65 | 35.73 | 35.35 | 42,100 |
| May 06 2024 | 35.57 | -1.07 | -2.92% | 34.99 | 35.79 | 34.71 | 66,494 |
| May 03 2024 | 36.64 | 0.37 | 1.02% | 36.32 | 36.90 | 36.30 | 73,854 |
| May 02 2024 | 36.27 | 0.87 | 2.46% | 35.37 | 36.28 | 35.37 | 85,784 |
| Apr 30 2024 | 35.40 | 0.11 | 0.31% | 35.37 | 35.67 | 35.17 | 85,778 |
| Apr 29 2024 | 35.29 | -0.09 | -0.25% | 35.40 | 35.43 | 35.05 | 64,430 |
| Apr 26 2024 | 35.38 | 0.17 | 0.48% | 35.15 | 35.65 | 35.15 | 41,138 |
| Apr 25 2024 | 35.21 | -0.31 | -0.87% | 35.36 | 35.59 | 35.07 | 45,080 |
| Apr 24 2024 | 35.52 | -0.13 | -0.36% | 35.57 | 35.65 | 35.26 | 44,633 |
| Apr 23 2024 | 35.65 | -0.19 | -0.53% | 35.70 | 35.82 | 35.25 | 53,128 |
| Apr 22 2024 | 35.84 | 0.15 | 0.42% | 35.71 | 35.84 | 35.51 | 43,547 |
| Apr 19 2024 | 35.69 | 0.09 | 0.25% | 35.68 | 35.87 | 35.55 | 39,835 |
| Apr 18 2024 | 35.60 | -0.20 | -0.56% | 35.70 | 35.93 | 35.60 | 36,483 |
| Apr 17 2024 | 35.80 | -0.04 | -0.11% | 35.88 | 36.20 | 35.70 | 42,757 |
| Apr 16 2024 | 35.84 | 0.04 | 0.11% | 35.82 | 36.30 | 35.75 | 52,735 |
| Apr 15 2024 | 35.80 | -0.13 | -0.36% | 35.84 | 35.91 | 35.63 | 55,208 |
| Apr 12 2024 | 35.93 | -0.67 | -1.83% | 36.59 | 36.60 | 35.75 | 66,052 |
| Apr 11 2024 | 36.60 | 0.21 | 0.58% | 36.42 | 36.65 | 36.27 | 35,052 |
| Apr 10 2024 | 36.39 | -0.29 | -0.79% | 36.63 | 36.70 | 36.30 | 51,101 |
| Apr 09 2024 | 36.68 | 0.48 | 1.33% | 36.26 | 36.72 | 36.26 | 36,742 |
| Apr 08 2024 | 36.20 | -0.09 | -0.25% | 36.21 | 36.37 | 36.06 | 51,028 |
| Apr 05 2024 | 36.29 | -0.13 | -0.36% | 36.40 | 36.42 | 36.10 | 42,857 |
| Apr 04 2024 | 36.42 | 0.00 | 0.00% | 36.42 | 36.69 | 36.32 | 37,884 |
| Apr 03 2024 | 36.42 | 0.12 | 0.33% | 36.15 | 36.49 | 36.07 | 38,989 |
| Apr 02 2024 | 36.30 | -0.20 | -0.55% | 36.38 | 36.50 | 36.02 | 48,095 |
| Apr 01 2024 | 36.50 | 0.23 | 0.63% | 36.38 | 36.59 | 36.11 | 62,183 |
| Mar 28 2024 | 36.27 | 0.13 | 0.36% | 36.07 | 36.46 | 35.93 | 44,848 |
| Mar 27 2024 | 36.14 | 0.13 | 0.36% | 36.00 | 36.22 | 35.92 | 34,772 |
| Mar 26 2024 | 36.01 | 0.18 | 0.50% | 35.85 | 36.10 | 35.78 | 36,336 |
