Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TNE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 15.89 | -0.35 | -2.16% | 16.15 | 16.19 | 15.87 | 911,330 |
| May 16 2024 | 16.24 | 0.04 | 0.25% | 16.47 | 16.47 | 16.23 | 532,221 |
| May 15 2024 | 16.20 | 0.07 | 0.43% | 16.20 | 16.31 | 16.155 | 481,322 |
| May 14 2024 | 16.13 | -0.34 | -2.06% | 16.41 | 16.51 | 16.11 | 464,783 |
| May 13 2024 | 16.47 | 0.10 | 0.61% | 16.34 | 16.49 | 16.31 | 497,213 |
| May 10 2024 | 16.37 | 0.28 | 1.74% | 16.12 | 16.39 | 16.12 | 363,400 |
| May 09 2024 | 16.09 | -0.24 | -1.47% | 16.31 | 16.38 | 16.01 | 516,051 |
| May 08 2024 | 16.33 | 0.20 | 1.24% | 16.23 | 16.36 | 16.175 | 607,326 |
| May 07 2024 | 16.13 | 0.26 | 1.64% | 15.99 | 16.18 | 15.90 | 481,543 |
| May 06 2024 | 15.87 | -0.21 | -1.31% | 16.04 | 16.12 | 15.805 | 641,002 |
| May 03 2024 | 16.08 | -0.01 | -0.06% | 16.15 | 16.20 | 16.05 | 410,120 |
| May 02 2024 | 16.09 | 0.03 | 0.19% | 16.03 | 16.175 | 15.92 | 379,557 |
| May 01 2024 | 16.06 | -0.16 | -0.99% | 15.97 | 16.11 | 15.88 | 347,327 |
| Apr 30 2024 | 16.22 | -0.02 | -0.12% | 16.24 | 16.30 | 16.06 | 562,217 |
| Apr 29 2024 | 16.24 | 0.58 | 3.70% | 15.98 | 16.28 | 15.875 | 545,019 |
| Apr 26 2024 | 15.66 | -0.51 | -3.15% | 15.87 | 15.96 | 15.64 | 521,914 |
| Apr 24 2024 | 16.17 | -0.08 | -0.52% | 16.33 | 16.45 | 16.17 | 408,421 |
| Apr 23 2024 | 16.255 | 0.20 | 1.28% | 16.22 | 16.30 | 16.13 | 670,408 |
| Apr 22 2024 | 16.05 | 0.30 | 1.90% | 15.89 | 16.08 | 15.82 | 632,666 |
| Apr 19 2024 | 15.75 | -0.14 | -0.88% | 15.73 | 15.80 | 15.52 | 573,599 |
| Apr 18 2024 | 15.89 | 0.14 | 0.89% | 15.65 | 15.91 | 15.65 | 445,173 |
| Apr 17 2024 | 15.75 | -0.05 | -0.32% | 15.77 | 15.89 | 15.69 | 496,932 |
| Apr 16 2024 | 15.80 | -0.13 | -0.82% | 15.82 | 15.88 | 15.65 | 499,729 |
| Apr 15 2024 | 15.93 | -0.28 | -1.73% | 16.05 | 16.17 | 15.84 | 638,795 |
| Apr 12 2024 | 16.21 | 0.18 | 1.12% | 15.93 | 16.295 | 15.90 | 803,207 |
| Apr 11 2024 | 16.03 | -0.64 | -3.84% | 16.28 | 16.44 | 15.61 | 1,284,699 |
| Apr 10 2024 | 16.67 | -0.10 | -0.60% | 16.82 | 16.865 | 16.66 | 697,183 |
| Apr 09 2024 | 16.77 | 0.40 | 2.44% | 16.44 | 16.85 | 16.30 | 720,221 |
| Apr 08 2024 | 16.37 | 0.16 | 0.99% | 16.35 | 16.42 | 16.21 | 847,448 |
| Apr 05 2024 | 16.21 | -0.16 | -0.98% | 16.30 | 16.36 | 16.16 | 457,966 |
| Apr 04 2024 | 16.37 | 0.05 | 0.31% | 16.50 | 16.59 | 16.33 | 1,081,125 |
| Apr 03 2024 | 16.32 | -0.40 | -2.39% | 16.57 | 16.60 | 16.235 | 557,845 |
| Apr 02 2024 | 16.72 | -0.17 | -1.01% | 16.91 | 17.03 | 16.72 | 481,795 |
| Mar 28 2024 | 16.89 | 0.13 | 0.78% | 16.81 | 16.96 | 16.55 | 1,008,168 |
| Mar 27 2024 | 16.76 | -0.21 | -1.24% | 16.95 | 17.00 | 16.75 | 624,256 |
| Mar 26 2024 | 16.97 | -0.03 | -0.15% | 16.92 | 17.06 | 16.82 | 767,661 |
| Mar 25 2024 | 16.995 | 0.29 | 1.71% | 16.77 | 17.14 | 16.77 | 784,288 |
| Mar 22 2024 | 16.71 | -0.15 | -0.89% | 16.80 | 16.85 | 16.655 | 744,032 |
| Mar 21 2024 | 16.86 | -0.06 | -0.35% | 16.96 | 17.02 | 16.73 | 1,188,130 |
| Mar 20 2024 | 16.92 | -0.18 | -1.05% | 17.09 | 17.22 | 16.86 | 635,360 |
| Mar 19 2024 | 17.10 | 0.20 | 1.18% | 16.85 | 17.19 | 16.79 | 719,709 |
| Mar 18 2024 | 16.90 | 0.33 | 1.99% | 16.54 | 17.07 | 16.47 | 2,686,952 |
| Mar 15 2024 | 16.57 | 0.23 | 1.41% | 16.30 | 16.57 | 16.21 | 2,019,226 |
| Mar 14 2024 | 16.34 | -0.19 | -1.15% | 16.55 | 16.55 | 16.31 | 917,503 |
| Mar 13 2024 | 16.53 | 0.12 | 0.73% | 16.55 | 16.58 | 16.40 | 1,191,481 |
| Mar 12 2024 | 16.41 | 0.03 | 0.18% | 16.34 | 16.48 | 16.31 | 666,035 |
| Mar 11 2024 | 16.38 | -0.15 | -0.91% | 16.47 | 16.50 | 16.35 | 339,161 |
| Mar 07 2024 | 16.53 | 0.08 | 0.49% | 16.60 | 16.64 | 16.43 | 447,724 |
| Mar 06 2024 | 16.45 | -0.11 | -0.66% | 16.80 | 16.83 | 16.35 | 468,045 |
| Mar 05 2024 | 16.56 | -0.35 | -2.07% | 16.81 | 16.95 | 16.26 | 534,932 |
| Mar 04 2024 | 16.91 | -0.11 | -0.65% | 16.89 | 16.94 | 16.79 | 525,548 |
| Mar 03 2024 | 17.02 | 0.21 | 1.25% | 16.86 | 17.03 | 16.70 | 314,447 |
| Feb 29 2024 | 16.81 | -0.13 | -0.77% | 16.97 | 17.00 | 16.69 | 263,103 |
| Feb 28 2024 | 16.94 | 0.26 | 1.56% | 16.72 | 16.96 | 16.47 | 516,100 |
| Feb 27 2024 | 16.68 | 0.18 | 1.09% | 16.52 | 16.71 | 16.41 | 347,593 |
| Feb 26 2024 | 16.50 | -0.01 | -0.06% | 16.54 | 16.57 | 16.31 | 485,055 |
| Feb 25 2024 | 16.51 | -0.10 | -0.60% | 16.70 | 16.74 | 16.49 | 305,254 |
| Feb 22 2024 | 16.61 | -0.01 | -0.06% | 16.71 | 16.75 | 16.57 | 214,863 |
| Feb 21 2024 | 16.62 | 0.15 | 0.91% | 16.50 | 16.84 | 16.355 | 314,667 |
| Feb 20 2024 | 16.47 | 0.00 | 0.00% | 16.55 | 16.96 | 16.46 | 475,676 |
| Feb 19 2024 | 16.47 | 0.09 | 0.55% | 16.35 | 16.59 | 16.21 | 590,768 |
| Feb 18 2024 | 16.38 | -0.22 | -1.33% | 16.59 | 16.62 | 16.38 | 299,570 |
| Feb 15 2024 | 16.60 | 0.15 | 0.91% | 16.58 | 16.76 | 16.51 | 536,968 |
