Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TAEE4F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 11.20 | 0.01 | 0.09% | 11.19 | 11.28 | 11.18 | 24,624 |
| Jun 19 2024 | 11.19 | 0.02 | 0.18% | 11.17 | 11.20 | 11.08 | 34,048 |
| Jun 18 2024 | 11.17 | -0.03 | -0.27% | 11.20 | 11.24 | 11.11 | 31,920 |
| Jun 17 2024 | 11.20 | -0.01 | -0.09% | 11.19 | 11.25 | 11.13 | 41,083 |
| Jun 14 2024 | 11.21 | -0.01 | -0.09% | 11.20 | 11.25 | 11.15 | 35,810 |
| Jun 13 2024 | 11.22 | -0.08 | -0.71% | 11.22 | 11.30 | 11.16 | 30,963 |
| Jun 12 2024 | 11.30 | -0.03 | -0.26% | 11.36 | 11.39 | 11.18 | 43,792 |
| Jun 11 2024 | 11.33 | 0.06 | 0.53% | 11.30 | 11.34 | 11.24 | 32,499 |
| Jun 10 2024 | 11.27 | -0.08 | -0.70% | 11.32 | 11.37 | 11.22 | 49,772 |
| Jun 07 2024 | 11.35 | -0.06 | -0.53% | 11.44 | 11.45 | 11.26 | 57,977 |
| Jun 06 2024 | 11.41 | 0.01 | 0.09% | 11.43 | 11.50 | 11.37 | 36,882 |
| Jun 05 2024 | 11.40 | -0.10 | -0.87% | 11.51 | 11.57 | 11.34 | 43,686 |
| Jun 04 2024 | 11.50 | -0.04 | -0.35% | 11.56 | 11.57 | 11.45 | 35,727 |
| Jun 03 2024 | 11.54 | 0.02 | 0.17% | 11.55 | 11.57 | 11.16 | 72,368 |
| May 31 2024 | 11.52 | -0.09 | -0.78% | 11.64 | 11.70 | 11.50 | 57,744 |
| May 29 2024 | 11.61 | -0.12 | -1.02% | 11.75 | 11.84 | 11.61 | 41,115 |
| May 28 2024 | 11.73 | -0.04 | -0.34% | 11.77 | 11.83 | 11.70 | 24,797 |
| May 27 2024 | 11.77 | -0.12 | -1.01% | 11.88 | 11.88 | 11.73 | 28,647 |
| May 24 2024 | 11.89 | 0.11 | 0.93% | 11.80 | 11.92 | 11.75 | 22,486 |
| May 23 2024 | 11.78 | -0.13 | -1.09% | 11.91 | 11.91 | 11.72 | 26,451 |
| May 22 2024 | 11.91 | -0.04 | -0.33% | 11.95 | 12.00 | 11.85 | 25,835 |
| May 21 2024 | 11.95 | 0.10 | 0.84% | 11.85 | 11.95 | 11.82 | 27,243 |
| May 20 2024 | 11.85 | 0.15 | 1.28% | 11.70 | 11.85 | 11.64 | 43,035 |
| May 17 2024 | 11.70 | -0.04 | -0.34% | 11.75 | 11.81 | 11.69 | 49,318 |
| May 16 2024 | 11.74 | -0.01 | -0.09% | 11.78 | 11.82 | 11.73 | 63,852 |
| May 15 2024 | 11.75 | 0.06 | 0.51% | 11.75 | 11.79 | 11.66 | 31,966 |
| May 14 2024 | 11.69 | -0.01 | -0.09% | 11.64 | 11.75 | 11.61 | 25,650 |
| May 13 2024 | 11.70 | 0.03 | 0.26% | 11.68 | 11.74 | 11.66 | 39,697 |
| May 10 2024 | 11.67 | -0.05 | -0.43% | 11.75 | 11.81 | 11.64 | 45,397 |
| May 09 2024 | 11.72 | -0.21 | -1.76% | 11.97 | 12.00 | 11.60 | 57,874 |
| May 08 2024 | 11.93 | 0.08 | 0.68% | 11.86 | 11.94 | 11.83 | 22,141 |
| May 07 2024 | 11.85 | -0.07 | -0.59% | 11.95 | 12.00 | 11.83 | 24,364 |
| May 06 2024 | 11.92 | -0.32 | -2.61% | 11.70 | 11.95 | 11.62 | 36,428 |
| May 03 2024 | 12.24 | 0.15 | 1.24% | 12.12 | 12.33 | 12.10 | 38,384 |
| May 02 2024 | 12.09 | 0.21 | 1.77% | 11.89 | 12.12 | 11.85 | 45,334 |
| Apr 30 2024 | 11.88 | 0.08 | 0.68% | 11.87 | 11.92 | 11.78 | 49,382 |
| Apr 29 2024 | 11.80 | -0.07 | -0.59% | 11.86 | 11.87 | 11.73 | 39,022 |
| Apr 26 2024 | 11.87 | 0.12 | 1.02% | 11.75 | 11.91 | 11.74 | 20,934 |
| Apr 25 2024 | 11.75 | -0.08 | -0.68% | 11.84 | 11.87 | 11.72 | 29,458 |
| Apr 24 2024 | 11.83 | -0.06 | -0.50% | 11.89 | 11.91 | 11.80 | 23,933 |
| Apr 23 2024 | 11.89 | -0.05 | -0.42% | 11.97 | 12.00 | 11.81 | 25,992 |
| Apr 22 2024 | 11.94 | 0.00 | 0.00% | 11.93 | 12.00 | 11.88 | 28,499 |
| Apr 19 2024 | 11.94 | -0.01 | -0.08% | 11.94 | 12.00 | 11.91 | 20,674 |
| Apr 18 2024 | 11.95 | 0.01 | 0.08% | 11.97 | 12.05 | 11.90 | 21,595 |
| Apr 17 2024 | 11.94 | -0.15 | -1.24% | 12.00 | 12.09 | 11.94 | 24,721 |
| Apr 16 2024 | 12.09 | 0.11 | 0.92% | 11.98 | 12.11 | 11.95 | 27,787 |
| Apr 15 2024 | 11.98 | -0.09 | -0.75% | 12.02 | 12.04 | 11.93 | 41,867 |
| Apr 12 2024 | 12.07 | -0.17 | -1.39% | 12.24 | 12.24 | 12.00 | 32,100 |
| Apr 11 2024 | 12.24 | 0.07 | 0.58% | 12.20 | 12.25 | 12.15 | 18,778 |
| Apr 10 2024 | 12.17 | -0.10 | -0.81% | 12.27 | 12.29 | 12.15 | 25,801 |
| Apr 09 2024 | 12.27 | 0.12 | 0.99% | 12.15 | 12.30 | 12.14 | 25,265 |
| Apr 08 2024 | 12.15 | -0.01 | -0.08% | 12.15 | 12.19 | 12.07 | 34,517 |
| Apr 05 2024 | 12.16 | -0.05 | -0.41% | 12.21 | 12.27 | 12.10 | 26,606 |
| Apr 04 2024 | 12.21 | 0.03 | 0.25% | 12.20 | 12.29 | 12.17 | 20,706 |
| Apr 03 2024 | 12.18 | 0.01 | 0.08% | 12.14 | 12.20 | 12.07 | 19,723 |
| Apr 02 2024 | 12.17 | -0.02 | -0.16% | 12.17 | 12.18 | 12.05 | 30,105 |
| Apr 01 2024 | 12.19 | 0.01 | 0.08% | 12.18 | 12.21 | 12.09 | 35,684 |
| Mar 28 2024 | 12.18 | 0.05 | 0.41% | 12.11 | 12.20 | 12.04 | 22,528 |
| Mar 27 2024 | 12.13 | 0.06 | 0.50% | 12.06 | 12.14 | 12.02 | 20,521 |
| Mar 26 2024 | 12.07 | 0.06 | 0.50% | 12.01 | 12.07 | 11.96 | 19,923 |
| Mar 25 2024 | 12.01 | -0.06 | -0.50% | 12.07 | 12.10 | 12.00 | 26,213 |
