Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
TEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 4.43 | -0.06 | -1.34% | 4.44 | 4.44 | 4.42 | 269,561 |
| May 15 2024 | 4.49 | 0.05 | 1.13% | 4.47 | 4.49 | 4.45 | 337,583 |
| May 14 2024 | 4.44 | 0.04 | 0.91% | 4.38 | 4.44 | 4.375 | 338,988 |
| May 13 2024 | 4.40 | 0.03 | 0.69% | 4.39 | 4.42 | 4.39 | 333,765 |
| May 10 2024 | 4.37 | -0.06 | -1.35% | 4.39 | 4.39 | 4.37 | 403,909 |
| May 09 2024 | 4.43 | -0.01 | -0.23% | 4.48 | 4.495 | 4.43 | 593,282 |
| May 08 2024 | 4.44 | -0.12 | -2.63% | 4.49 | 4.51 | 4.43 | 653,535 |
| May 07 2024 | 4.56 | 0.00 | 0.00% | 4.58 | 4.59 | 4.55 | 330,054 |
| May 06 2024 | 4.56 | 0.00 | 0.00% | 4.57 | 4.59 | 4.55 | 397,648 |
| May 03 2024 | 4.56 | 0.06 | 1.33% | 4.56 | 4.57 | 4.54 | 530,582 |
| May 02 2024 | 4.50 | 0.06 | 1.35% | 4.49 | 4.50 | 4.48 | 405,985 |
| May 01 2024 | 4.44 | 0.01 | 0.23% | 4.40 | 4.47 | 4.36 | 460,095 |
| Apr 30 2024 | 4.43 | -0.09 | -1.99% | 4.50 | 4.50 | 4.43 | 730,474 |
| Apr 29 2024 | 4.52 | 0.02 | 0.44% | 4.51 | 4.55 | 4.5089 | 720,733 |
| Apr 26 2024 | 4.50 | 0.08 | 1.81% | 4.47 | 4.51 | 4.47 | 801,845 |
| Apr 25 2024 | 4.42 | 0.02 | 0.45% | 4.39 | 4.45 | 4.385 | 776,561 |
| Apr 24 2024 | 4.40 | -0.03 | -0.68% | 4.41 | 4.41 | 4.38 | 324,450 |
| Apr 23 2024 | 4.43 | 0.07 | 1.61% | 4.42 | 4.45 | 4.42 | 728,337 |
| Apr 22 2024 | 4.36 | 0.09 | 2.11% | 4.34 | 4.39 | 4.33 | 923,813 |
| Apr 19 2024 | 4.27 | 0.05 | 1.18% | 4.24 | 4.28 | 4.24 | 413,843 |
| Apr 18 2024 | 4.22 | 0.05 | 1.20% | 4.19 | 4.22 | 4.18 | 568,745 |
| Apr 17 2024 | 4.17 | 0.04 | 0.97% | 4.16 | 4.18 | 4.14 | 869,668 |
| Apr 16 2024 | 4.13 | -0.02 | -0.48% | 4.13 | 4.13 | 4.11 | 444,170 |
| Apr 15 2024 | 4.15 | -0.02 | -0.48% | 4.19 | 4.21 | 4.14 | 785,273 |
| Apr 12 2024 | 4.17 | -0.03 | -0.71% | 4.19 | 4.22 | 4.15 | 1,022,460 |
| Apr 11 2024 | 4.20 | -0.07 | -1.64% | 4.24 | 4.25 | 4.18 | 1,211,502 |
| Apr 10 2024 | 4.27 | -0.04 | -0.93% | 4.22 | 4.27 | 4.20 | 1,199,354 |
| Apr 09 2024 | 4.31 | -0.03 | -0.69% | 4.32 | 4.33 | 4.29 | 1,340,835 |
| Apr 08 2024 | 4.34 | 0.05 | 1.17% | 4.28 | 4.35 | 4.26 | 1,623,962 |
| Apr 05 2024 | 4.29 | -0.05 | -1.15% | 4.27 | 4.30 | 4.25 | 422,322 |
| Apr 04 2024 | 4.34 | -0.04 | -0.91% | 4.41 | 4.42 | 4.34 | 714,267 |
| Apr 03 2024 | 4.38 | 0.00 | 0.00% | 4.38 | 4.38 | 4.34 | 549,753 |
| Apr 02 2024 | 4.38 | -0.01 | -0.23% | 4.39 | 4.39 | 4.35 | 440,432 |
| Apr 01 2024 | 4.39 | -0.02 | -0.45% | 4.35 | 4.40 | 4.35 | 349,528 |
| Mar 28 2024 | 4.41 | 0.00 | 0.00% | 4.41 | 4.43 | 4.385 | 719,979 |
| Mar 27 2024 | 4.41 | 0.04 | 0.92% | 4.38 | 4.42 | 4.38 | 722,835 |
| Mar 26 2024 | 4.37 | 0.06 | 1.39% | 4.40 | 4.4099 | 4.3601 | 654,945 |
| Mar 25 2024 | 4.31 | 0.02 | 0.47% | 4.29 | 4.32 | 4.29 | 496,894 |
| Mar 22 2024 | 4.29 | 0.02 | 0.47% | 4.31 | 4.31 | 4.27 | 320,297 |
| Mar 21 2024 | 4.27 | -0.01 | -0.23% | 4.30 | 4.32 | 4.27 | 741,491 |
| Mar 20 2024 | 4.28 | 0.06 | 1.42% | 4.22 | 4.28 | 4.22 | 350,534 |
| Mar 19 2024 | 4.22 | -0.01 | -0.24% | 4.23 | 4.24 | 4.2125 | 460,584 |
| Mar 18 2024 | 4.23 | -0.01 | -0.24% | 4.23 | 4.24 | 4.22 | 460,310 |
| Mar 15 2024 | 4.24 | 0.03 | 0.71% | 4.25 | 4.28 | 4.24 | 781,377 |
| Mar 14 2024 | 4.21 | -0.02 | -0.47% | 4.24 | 4.24 | 4.18 | 625,009 |
| Mar 13 2024 | 4.23 | 0.00 | 0.00% | 4.22 | 4.25 | 4.22 | 527,619 |
| Mar 12 2024 | 4.23 | 0.00 | 0.00% | 4.23 | 4.24 | 4.20 | 602,414 |
| Mar 11 2024 | 4.23 | 0.03 | 0.71% | 4.21 | 4.23 | 4.21 | 566,348 |
| Mar 08 2024 | 4.20 | 0.02 | 0.48% | 4.18 | 4.21 | 4.18 | 446,522 |
| Mar 07 2024 | 4.18 | -0.01 | -0.24% | 4.20 | 4.23 | 4.18 | 587,650 |
| Mar 06 2024 | 4.19 | 0.03 | 0.72% | 4.20 | 4.21 | 4.17 | 985,783 |
| Mar 05 2024 | 4.16 | 0.02 | 0.48% | 4.13 | 4.16 | 4.13 | 552,654 |
| Mar 04 2024 | 4.14 | -0.01 | -0.24% | 4.14 | 4.15 | 4.13 | 647,398 |
| Mar 01 2024 | 4.15 | 0.06 | 1.47% | 4.13 | 4.16 | 4.11 | 756,487 |
| Feb 29 2024 | 4.09 | -0.05 | -1.21% | 4.14 | 4.14 | 4.08 | 796,144 |
| Feb 28 2024 | 4.14 | 0.00 | 0.00% | 4.16 | 4.17 | 4.13 | 1,453,625 |
| Feb 27 2024 | 4.14 | 0.05 | 1.22% | 4.10 | 4.14 | 4.10 | 700,989 |
| Feb 26 2024 | 4.09 | 0.01 | 0.25% | 4.07 | 4.10 | 4.07 | 888,346 |
| Feb 23 2024 | 4.08 | 0.02 | 0.49% | 4.03 | 4.08 | 4.03 | 643,798 |
| Feb 22 2024 | 4.06 | 0.07 | 1.75% | 4.07 | 4.08 | 4.035 | 1,053,942 |
| Feb 21 2024 | 3.99 | 0.03 | 0.76% | 3.98 | 4.00 | 3.96 | 891,284 |
| Feb 20 2024 | 3.96 | 0.10 | 2.59% | 3.97 | 3.99 | 3.95 | 1,173,792 |
