Register for streaming realtime charts, analysis tools, and prices.
TASA3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 11.64 | -0.20 | -1.69% | 11.80 | 11.80 | 11.59 | 16,600 |
| May 29 2024 | 11.84 | -0.14 | -1.17% | 12.03 | 12.03 | 11.84 | 19,800 |
| May 28 2024 | 11.98 | -0.22 | -1.80% | 12.06 | 12.06 | 11.96 | 7,400 |
| May 27 2024 | 12.20 | 0.00 | 0.00% | 12.20 | 12.20 | 12.04 | 9,500 |
| May 24 2024 | 12.20 | -0.02 | -0.16% | 12.22 | 12.22 | 12.10 | 14,200 |
| May 23 2024 | 12.22 | 0.00 | 0.00% | 12.22 | 12.22 | 12.08 | 14,300 |
| May 22 2024 | 12.22 | 0.01 | 0.08% | 12.21 | 12.25 | 12.10 | 29,200 |
| May 21 2024 | 12.21 | 0.02 | 0.16% | 12.25 | 12.25 | 12.18 | 14,800 |
| May 20 2024 | 12.19 | 0.04 | 0.33% | 12.23 | 12.47 | 12.03 | 22,300 |
| May 17 2024 | 12.15 | -0.04 | -0.33% | 12.28 | 12.28 | 12.10 | 37,800 |
| May 16 2024 | 12.19 | 0.10 | 0.83% | 12.10 | 12.29 | 12.10 | 22,500 |
| May 15 2024 | 12.09 | 0.09 | 0.75% | 12.14 | 12.43 | 11.90 | 15,800 |
| May 14 2024 | 12.00 | -0.09 | -0.74% | 12.10 | 12.32 | 12.00 | 17,400 |
| May 13 2024 | 12.09 | 0.13 | 1.09% | 12.11 | 12.26 | 12.09 | 3,700 |
| May 10 2024 | 11.96 | 0.04 | 0.34% | 11.92 | 12.17 | 11.92 | 11,400 |
| May 09 2024 | 11.92 | -0.03 | -0.25% | 11.96 | 12.48 | 11.90 | 7,800 |
| May 08 2024 | 11.95 | -0.02 | -0.17% | 11.96 | 12.25 | 11.80 | 23,000 |
| May 07 2024 | 11.97 | -0.36 | -2.92% | 12.33 | 12.33 | 11.96 | 28,000 |
| May 06 2024 | 12.33 | -0.22 | -1.75% | 12.52 | 12.65 | 12.33 | 18,900 |
| May 03 2024 | 12.55 | 0.03 | 0.24% | 12.52 | 12.65 | 12.52 | 13,400 |
| May 02 2024 | 12.52 | -0.38 | -2.95% | 12.60 | 12.89 | 12.51 | 16,000 |
| Apr 30 2024 | 12.90 | 0.02 | 0.16% | 12.83 | 12.98 | 12.82 | 3,100 |
| Apr 29 2024 | 12.88 | 0.00 | 0.00% | 12.84 | 12.89 | 12.80 | 8,900 |
| Apr 26 2024 | 12.88 | 0.01 | 0.08% | 13.00 | 13.00 | 12.85 | 8,100 |
| Apr 25 2024 | 12.87 | -0.07 | -0.54% | 13.00 | 13.00 | 12.87 | 5,900 |
| Apr 24 2024 | 12.94 | -0.19 | -1.45% | 13.13 | 13.13 | 12.91 | 4,900 |
| Apr 23 2024 | 13.13 | -0.02 | -0.15% | 13.15 | 13.15 | 12.93 | 5,400 |
| Apr 22 2024 | 13.15 | 0.07 | 0.54% | 13.09 | 13.39 | 13.07 | 7,300 |
| Apr 19 2024 | 13.08 | 0.18 | 1.40% | 12.90 | 13.39 | 12.90 | 16,200 |
| Apr 18 2024 | 12.90 | -0.13 | -1.00% | 13.06 | 13.06 | 12.89 | 11,300 |
| Apr 17 2024 | 13.03 | -0.02 | -0.15% | 13.05 | 13.23 | 12.98 | 12,600 |
| Apr 16 2024 | 13.05 | 0.06 | 0.46% | 12.99 | 13.13 | 12.85 | 14,900 |
| Apr 15 2024 | 12.99 | -0.32 | -2.40% | 13.33 | 13.33 | 12.98 | 27,800 |
| Apr 12 2024 | 13.31 | -0.19 | -1.41% | 13.50 | 13.61 | 13.30 | 8,300 |
| Apr 11 2024 | 13.50 | -0.14 | -1.03% | 13.64 | 13.64 | 13.39 | 3,900 |
| Apr 10 2024 | 13.64 | -0.15 | -1.09% | 13.81 | 13.88 | 13.64 | 10,000 |
| Apr 09 2024 | 13.79 | 0.04 | 0.29% | 13.44 | 13.79 | 13.42 | 10,500 |
| Apr 08 2024 | 13.75 | 0.60 | 4.56% | 13.15 | 13.75 | 13.09 | 13,800 |
| Apr 05 2024 | 13.15 | -0.03 | -0.23% | 13.01 | 13.50 | 13.01 | 12,000 |
| Apr 04 2024 | 13.18 | 0.07 | 0.53% | 13.04 | 13.42 | 13.04 | 25,200 |
| Apr 03 2024 | 13.11 | -0.29 | -2.16% | 13.30 | 13.32 | 13.10 | 24,700 |
| Apr 02 2024 | 13.40 | -0.09 | -0.67% | 13.50 | 13.60 | 13.12 | 37,400 |
| Apr 01 2024 | 13.49 | -0.25 | -1.82% | 13.74 | 13.86 | 13.30 | 40,400 |
| Mar 28 2024 | 13.74 | 0.25 | 1.85% | 13.50 | 13.80 | 13.38 | 12,600 |
| Mar 27 2024 | 13.49 | -0.08 | -0.59% | 13.56 | 13.80 | 13.35 | 28,700 |
| Mar 26 2024 | 13.57 | -0.01 | -0.07% | 13.58 | 13.80 | 13.56 | 11,000 |
| Mar 25 2024 | 13.58 | -0.40 | -2.86% | 13.99 | 14.17 | 13.19 | 34,100 |
| Mar 22 2024 | 13.98 | -0.02 | -0.14% | 14.00 | 14.12 | 13.98 | 6,700 |
| Mar 21 2024 | 14.00 | -0.11 | -0.78% | 14.14 | 14.23 | 14.00 | 11,000 |
| Mar 20 2024 | 14.11 | -0.01 | -0.07% | 14.01 | 14.20 | 14.00 | 7,500 |
| Mar 19 2024 | 14.12 | 0.12 | 0.86% | 14.25 | 14.25 | 14.00 | 40,300 |
| Mar 18 2024 | 14.00 | 0.19 | 1.38% | 13.84 | 14.01 | 13.84 | 15,400 |
| Mar 15 2024 | 13.81 | -0.01 | -0.07% | 13.88 | 14.00 | 13.76 | 9,900 |
| Mar 14 2024 | 13.82 | -0.08 | -0.58% | 13.96 | 13.96 | 13.70 | 18,100 |
| Mar 13 2024 | 13.90 | -0.15 | -1.07% | 14.04 | 14.12 | 13.89 | 18,600 |
| Mar 12 2024 | 14.05 | -0.04 | -0.28% | 14.13 | 14.13 | 14.05 | 4,200 |
| Mar 11 2024 | 14.09 | -0.08 | -0.56% | 14.17 | 14.25 | 14.01 | 9,100 |
| Mar 08 2024 | 14.17 | 0.11 | 0.78% | 14.05 | 14.27 | 14.00 | 10,000 |
| Mar 07 2024 | 14.06 | -0.08 | -0.57% | 14.14 | 14.38 | 14.01 | 23,800 |
| Mar 06 2024 | 14.14 | 0.00 | 0.00% | 14.24 | 14.25 | 14.14 | 5,400 |
| Mar 05 2024 | 14.14 | -0.09 | -0.63% | 14.23 | 14.35 | 14.11 | 12,000 |
| Mar 04 2024 | 14.23 | -0.02 | -0.14% | 14.25 | 14.43 | 14.15 | 11,800 |
