Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TNE5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 4.15 | 0.06 | 1.49% | 4.084 | 4.158 | 4.084 | 33,363 |
| May 16 2024 | 4.089 | -0.12 | -2.76% | 4.181 | 4.221 | 4.083 | 39,982 |
| May 15 2024 | 4.205 | 0.07 | 1.67% | 4.142 | 4.205 | 4.123 | 50,857 |
| May 14 2024 | 4.136 | 0.00 | 0.10% | 4.163 | 4.163 | 4.076 | 59,440 |
| May 13 2024 | 4.132 | 0.02 | 0.39% | 4.144 | 4.159 | 4.106 | 75,805 |
| May 10 2024 | 4.116 | -0.03 | -0.82% | 4.154 | 4.17 | 4.096 | 54,046 |
| May 09 2024 | 4.15 | -0.07 | -1.66% | 4.183 | 4.22 | 4.15 | 25,463 |
| May 08 2024 | 4.22 | -0.05 | -1.17% | 4.26 | 4.337 | 4.177 | 43,286 |
| May 07 2024 | 4.27 | -0.01 | -0.16% | 4.273 | 4.307 | 4.27 | 58,733 |
| May 06 2024 | 4.277 | 0.03 | 0.64% | 4.239 | 4.299 | 4.239 | 119,377 |
| May 03 2024 | 4.25 | 0.01 | 0.26% | 4.249 | 4.273 | 4.227 | 30,538 |
| May 02 2024 | 4.239 | 0.05 | 1.22% | 4.19 | 4.26 | 4.189 | 34,581 |
| Apr 30 2024 | 4.188 | -0.05 | -1.16% | 4.236 | 4.264 | 4.188 | 43,837 |
| Apr 29 2024 | 4.237 | 0.03 | 0.74% | 4.191 | 4.259 | 4.165 | 104,659 |
| Apr 26 2024 | 4.206 | 0.05 | 1.25% | 4.149 | 4.24 | 4.137 | 146,983 |
| Apr 25 2024 | 4.154 | 0.04 | 1.05% | 4.091 | 4.158 | 4.091 | 26,250 |
| Apr 24 2024 | 4.111 | -0.03 | -0.68% | 4.126 | 4.167 | 4.102 | 40,632 |
| Apr 23 2024 | 4.139 | 0.04 | 1.07% | 4.088 | 4.165 | 4.072 | 123,607 |
| Apr 22 2024 | 4.095 | 0.10 | 2.45% | 3.979 | 4.103 | 3.979 | 99,740 |
| Apr 19 2024 | 3.997 | 0.07 | 1.70% | 3.90 | 4.021 | 3.879 | 29,961 |
| Apr 18 2024 | 3.93 | 0.04 | 1.00% | 3.907 | 3.971 | 3.881 | 41,773 |
| Apr 17 2024 | 3.891 | 0.00 | 0.03% | 3.887 | 3.919 | 3.85 | 44,322 |
| Apr 16 2024 | 3.89 | -0.02 | -0.59% | 3.901 | 3.915 | 3.862 | 76,865 |
| Apr 15 2024 | 3.913 | -0.01 | -0.31% | 3.939 | 3.959 | 3.913 | 34,810 |
| Apr 12 2024 | 3.925 | 0.02 | 0.46% | 3.919 | 3.968 | 3.919 | 42,178 |
| Apr 11 2024 | 3.907 | -0.05 | -1.14% | 3.977 | 3.977 | 3.901 | 141,436 |
| Apr 10 2024 | 3.952 | -0.02 | -0.60% | 4.018 | 4.018 | 3.915 | 71,934 |
| Apr 09 2024 | 3.976 | -0.01 | -0.35% | 3.99 | 4.089 | 3.967 | 60,898 |
| Apr 08 2024 | 3.99 | 0.02 | 0.38% | 3.971 | 3.99 | 3.806 | 83,155 |
| Apr 05 2024 | 3.975 | -0.05 | -1.22% | 4.046 | 4.046 | 3.959 | 98,253 |
| Apr 04 2024 | 4.024 | 0.00 | 0.10% | 4.03 | 4.092 | 4.022 | 40,233 |
| Apr 03 2024 | 4.02 | -0.04 | -0.99% | 4.035 | 4.09 | 4.001 | 68,260 |
| Apr 02 2024 | 4.06 | 0.02 | 0.54% | 4.004 | 4.115 | 3.943 | 90,981 |
| Mar 28 2024 | 4.038 | -0.06 | -1.54% | 4.094 | 4.126 | 4.029 | 100,786 |
| Mar 27 2024 | 4.101 | 0.06 | 1.38% | 4.048 | 4.11 | 4.024 | 94,681 |
| Mar 26 2024 | 4.045 | 0.05 | 1.23% | 3.991 | 4.08 | 3.991 | 199,496 |
| Mar 25 2024 | 3.996 | 0.04 | 1.04% | 3.989 | 4.007 | 3.949 | 40,799 |
| Mar 22 2024 | 3.955 | 0.02 | 0.64% | 3.962 | 4.014 | 3.936 | 141,364 |
| Mar 21 2024 | 3.93 | 0.00 | -0.03% | 3.936 | 3.975 | 3.901 | 122,207 |
| Mar 20 2024 | 3.931 | 0.04 | 1.03% | 3.891 | 3.935 | 3.891 | 32,217 |
| Mar 19 2024 | 3.891 | -0.01 | -0.31% | 3.897 | 3.918 | 3.891 | 37,304 |
| Mar 18 2024 | 3.903 | -0.02 | -0.43% | 3.899 | 3.922 | 3.89 | 32,064 |
| Mar 15 2024 | 3.92 | 0.11 | 2.86% | 3.799 | 3.942 | 3.797 | 153,089 |
| Mar 14 2024 | 3.811 | -0.07 | -1.90% | 3.87 | 3.915 | 3.80 | 96,984 |
| Mar 13 2024 | 3.885 | 0.00 | 0.05% | 3.88 | 3.902 | 3.867 | 75,398 |
| Mar 12 2024 | 3.883 | 0.00 | 0.03% | 3.899 | 3.90 | 3.863 | 129,577 |
| Mar 11 2024 | 3.882 | 0.06 | 1.57% | 3.865 | 3.89 | 3.835 | 69,959 |
| Mar 08 2024 | 3.822 | -0.01 | -0.29% | 3.80 | 3.86 | 3.799 | 71,073 |
| Mar 07 2024 | 3.833 | 0.00 | -0.05% | 3.848 | 3.88 | 3.777 | 77,128 |
| Mar 06 2024 | 3.835 | 0.03 | 0.76% | 3.821 | 3.886 | 3.817 | 104,981 |
| Mar 05 2024 | 3.806 | -0.02 | -0.60% | 3.794 | 3.834 | 3.794 | 47,485 |
| Mar 04 2024 | 3.829 | 0.01 | 0.34% | 3.804 | 3.849 | 3.77 | 112,837 |
| Mar 01 2024 | 3.816 | 0.03 | 0.77% | 3.814 | 3.839 | 3.793 | 73,274 |
| Feb 29 2024 | 3.787 | -0.02 | -0.60% | 3.825 | 3.838 | 3.787 | 32,605 |
| Feb 28 2024 | 3.81 | 0.02 | 0.42% | 3.78 | 3.87 | 3.777 | 177,313 |
| Feb 27 2024 | 3.794 | 0.04 | 1.17% | 3.765 | 3.813 | 3.751 | 77,077 |
| Feb 26 2024 | 3.75 | -0.02 | -0.61% | 3.792 | 3.809 | 3.75 | 36,469 |
| Feb 23 2024 | 3.773 | 0.05 | 1.23% | 3.706 | 3.796 | 3.706 | 68,907 |
| Feb 22 2024 | 3.727 | 0.03 | 0.73% | 3.704 | 3.791 | 3.644 | 116,446 |
| Feb 21 2024 | 3.70 | 0.04 | 0.98% | 3.643 | 3.711 | 3.641 | 48,942 |
| Feb 20 2024 | 3.664 | 0.03 | 0.71% | 3.639 | 3.676 | 3.611 | 139,856 |
| Feb 19 2024 | 3.638 | 0.06 | 1.65% | 3.603 | 3.653 | 3.589 | 47,795 |
