Register to chat with like-minded investors on our interactive forums.
TEND3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 12.98 | 0.50 | 4.01% | 12.28 | 12.98 | 12.08 | 3,967,800 |
| May 07 2024 | 12.48 | -0.64 | -4.88% | 13.34 | 13.39 | 12.41 | 3,497,900 |
| May 06 2024 | 13.12 | -0.51 | -3.74% | 13.45 | 13.74 | 12.95 | 2,986,900 |
| May 03 2024 | 13.63 | 1.06 | 8.43% | 12.99 | 13.67 | 12.95 | 3,824,500 |
| May 02 2024 | 12.57 | 0.17 | 1.37% | 12.59 | 12.68 | 12.35 | 1,910,500 |
| Apr 30 2024 | 12.40 | -0.95 | -7.12% | 13.03 | 13.12 | 12.26 | 2,915,200 |
| Apr 29 2024 | 13.35 | 0.29 | 2.22% | 13.05 | 13.35 | 12.88 | 2,536,800 |
| Apr 26 2024 | 13.06 | 1.16 | 9.75% | 12.21 | 13.06 | 12.05 | 3,530,600 |
| Apr 25 2024 | 11.90 | 0.02 | 0.17% | 11.69 | 12.09 | 11.35 | 1,966,000 |
| Apr 24 2024 | 11.88 | 0.18 | 1.54% | 11.71 | 11.90 | 11.50 | 1,607,400 |
| Apr 23 2024 | 11.70 | -0.15 | -1.27% | 11.80 | 11.82 | 11.45 | 1,353,400 |
| Apr 22 2024 | 11.85 | -0.35 | -2.87% | 12.09 | 12.22 | 11.81 | 1,864,700 |
| Apr 19 2024 | 12.20 | 0.72 | 6.27% | 11.57 | 12.20 | 11.56 | 2,669,300 |
| Apr 18 2024 | 11.48 | 0.17 | 1.50% | 11.41 | 11.90 | 11.37 | 2,761,400 |
| Apr 17 2024 | 11.31 | -0.19 | -1.65% | 11.78 | 11.85 | 11.30 | 4,438,100 |
| Apr 16 2024 | 11.50 | 0.02 | 0.17% | 11.23 | 11.82 | 11.01 | 4,141,500 |
| Apr 15 2024 | 11.48 | -0.65 | -5.36% | 12.10 | 12.18 | 11.07 | 3,287,900 |
| Apr 12 2024 | 12.13 | -0.91 | -6.98% | 13.05 | 13.05 | 12.09 | 3,270,400 |
| Apr 11 2024 | 13.04 | -0.64 | -4.68% | 13.72 | 13.72 | 12.98 | 4,644,300 |
| Apr 10 2024 | 13.68 | -0.16 | -1.16% | 13.68 | 14.02 | 13.28 | 4,157,700 |
| Apr 09 2024 | 13.84 | 0.63 | 4.77% | 13.93 | 14.30 | 13.73 | 7,568,900 |
| Apr 08 2024 | 13.21 | 0.64 | 5.09% | 12.66 | 13.29 | 12.46 | 2,295,300 |
| Apr 05 2024 | 12.57 | 0.17 | 1.37% | 12.50 | 12.97 | 12.42 | 2,346,100 |
| Apr 04 2024 | 12.40 | -0.02 | -0.16% | 12.47 | 12.74 | 12.34 | 1,753,500 |
| Apr 03 2024 | 12.42 | -0.50 | -3.87% | 12.78 | 12.79 | 12.24 | 3,106,200 |
| Apr 02 2024 | 12.92 | 0.55 | 4.45% | 12.55 | 13.15 | 12.52 | 4,463,800 |
| Apr 01 2024 | 12.37 | -0.43 | -3.36% | 12.83 | 12.99 | 12.23 | 2,250,800 |
| Mar 28 2024 | 12.80 | 0.48 | 3.90% | 12.30 | 12.89 | 12.23 | 2,552,100 |
| Mar 27 2024 | 12.32 | 0.23 | 1.90% | 12.25 | 12.84 | 12.15 | 3,491,600 |
| Mar 26 2024 | 12.09 | -0.13 | -1.06% | 12.16 | 12.40 | 11.72 | 4,226,100 |
| Mar 25 2024 | 12.22 | -0.18 | -1.45% | 12.40 | 12.69 | 12.17 | 2,618,900 |
| Mar 22 2024 | 12.40 | -0.62 | -4.76% | 13.11 | 13.23 | 12.21 | 3,354,500 |
| Mar 21 2024 | 13.02 | -0.05 | -0.38% | 13.24 | 13.25 | 12.60 | 3,912,500 |
| Mar 20 2024 | 13.07 | 0.95 | 7.84% | 12.05 | 13.09 | 12.04 | 5,464,700 |
| Mar 19 2024 | 12.12 | 0.46 | 3.95% | 11.68 | 12.29 | 11.64 | 3,735,600 |
| Mar 18 2024 | 11.66 | -0.24 | -2.02% | 11.90 | 12.48 | 11.46 | 4,462,200 |
| Mar 15 2024 | 11.90 | 1.00 | 9.17% | 10.80 | 12.27 | 10.78 | 8,459,000 |
| Mar 14 2024 | 10.90 | -0.66 | -5.71% | 11.44 | 11.50 | 10.68 | 5,905,900 |
| Mar 13 2024 | 11.56 | 0.26 | 2.30% | 11.33 | 11.63 | 11.21 | 2,667,000 |
| Mar 12 2024 | 11.30 | 0.20 | 1.80% | 11.32 | 11.49 | 10.98 | 2,106,400 |
| Mar 11 2024 | 11.10 | -0.17 | -1.51% | 11.23 | 11.44 | 10.90 | 2,386,100 |
| Mar 08 2024 | 11.27 | 0.13 | 1.17% | 10.98 | 11.44 | 10.77 | 1,864,900 |
| Mar 07 2024 | 11.14 | 0.52 | 4.90% | 11.11 | 11.38 | 10.93 | 3,666,000 |
| Mar 06 2024 | 10.62 | 0.20 | 1.92% | 10.42 | 10.84 | 10.41 | 3,445,700 |
| Mar 05 2024 | 10.42 | 0.35 | 3.48% | 10.19 | 10.67 | 10.19 | 3,602,700 |
| Mar 04 2024 | 10.07 | -0.51 | -4.82% | 10.59 | 10.70 | 10.01 | 2,641,800 |
| Mar 01 2024 | 10.58 | -0.23 | -2.13% | 10.81 | 10.96 | 10.46 | 5,164,600 |
| Feb 29 2024 | 10.81 | -0.34 | -3.05% | 11.11 | 11.14 | 10.71 | 2,252,500 |
| Feb 28 2024 | 11.15 | -0.44 | -3.80% | 11.49 | 11.56 | 11.02 | 2,152,800 |
| Feb 27 2024 | 11.59 | 0.57 | 5.17% | 11.08 | 11.70 | 11.08 | 2,894,900 |
| Feb 26 2024 | 11.02 | -0.04 | -0.36% | 11.06 | 11.32 | 10.96 | 1,225,000 |
| Feb 23 2024 | 11.06 | -0.24 | -2.12% | 11.37 | 11.41 | 11.01 | 1,523,800 |
| Feb 22 2024 | 11.30 | 0.57 | 5.31% | 10.79 | 11.36 | 10.75 | 2,944,500 |
| Feb 21 2024 | 10.73 | -0.41 | -3.68% | 11.17 | 11.17 | 10.68 | 2,367,600 |
| Feb 20 2024 | 11.14 | 0.42 | 3.92% | 10.67 | 11.26 | 10.51 | 3,178,000 |
| Feb 19 2024 | 10.72 | 0.18 | 1.71% | 10.48 | 10.90 | 10.38 | 3,267,900 |
| Feb 16 2024 | 10.54 | 0.50 | 4.98% | 10.10 | 10.56 | 10.02 | 2,580,100 |
| Feb 15 2024 | 10.04 | -0.05 | -0.50% | 10.18 | 10.32 | 10.00 | 1,956,700 |
| Feb 14 2024 | 10.09 | -0.23 | -2.23% | 10.32 | 10.32 | 9.98 | 4,722,600 |
| Feb 09 2024 | 10.32 | 0.61 | 6.28% | 9.66 | 10.39 | 9.58 | 3,930,900 |
