Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TEUTF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.9878 | 0.0123 | 1.26% | 0.9878 | 0.9878 | 0.9878 | 350 |
| May 30 2024 | 0.9755 | -0.0101 | -1.02% | 0.99 | 0.99 | 0.9755 | 6,947 |
| May 29 2024 | 0.9856 | -0.0044 | -0.44% | 0.9799 | 0.9856 | 0.975 | 7,884 |
| May 28 2024 | 0.99 | -0.03 | -2.94% | 1.02 | 1.02 | 0.9799 | 19,039 |
| May 24 2024 | 1.02 | 0.02 | 2.00% | 1.01 | 1.03 | 0.9975 | 23,356 |
| May 23 2024 | 1.00 | -0.01 | -0.99% | 1.02 | 1.02 | 1.00 | 6,035 |
| May 22 2024 | 1.01 | -0.03 | -2.88% | 1.10 | 1.10 | 1.01 | 20,814 |
| May 21 2024 | 1.04 | -0.05 | -4.59% | 1.09 | 1.09 | 1.03 | 13,129 |
| May 20 2024 | 1.09 | 0.07 | 6.86% | 1.10 | 1.11 | 1.04 | 25,117 |
| May 17 2024 | 1.02 | -0.02 | -1.92% | 1.05 | 1.05 | 1.02 | 22,245 |
| May 16 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.03 | 14,641 |
| May 15 2024 | 1.04 | 0.01 | 0.97% | 1.02 | 1.04 | 1.01 | 11,050 |
| May 14 2024 | 1.03 | 0.02 | 1.78% | 1.03 | 1.03 | 1.03 | 3,596 |
| May 13 2024 | 1.012 | -0.01 | -1.27% | 1.012 | 1.012 | 1.012 | 7,380 |
| May 10 2024 | 1.025 | 0.01 | 0.99% | 1.05 | 1.05 | 1.02 | 11,277 |
| May 09 2024 | 1.015 | -0.01 | -0.49% | 1.05 | 1.05 | 1.015 | 1,976 |
| May 08 2024 | 1.02 | -0.03 | -2.86% | 1.03 | 1.04 | 1.02 | 5,445 |
| May 07 2024 | 1.05 | -0.04 | -3.67% | 1.05 | 1.0575 | 1.0275 | 40,513 |
| May 06 2024 | 1.09 | 0.04 | 3.81% | 1.07 | 1.09 | 1.05 | 25,409 |
| May 03 2024 | 1.05 | 0.05 | 5.00% | 1.06 | 1.06 | 1.05 | 9,486 |
| May 02 2024 | 1.00 | -0.02 | -1.96% | 1.008 | 1.01 | 1.00 | 4,350 |
| May 01 2024 | 1.02 | 0.01 | 0.99% | 1.01 | 1.02 | 1.01 | 850 |
| Apr 30 2024 | 1.01 | -0.06 | -5.16% | 1.05 | 1.055 | 1.01 | 21,068 |
| Apr 29 2024 | 1.065 | -0.01 | -0.47% | 1.08 | 1.08 | 1.065 | 9,024 |
| Apr 26 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.08 | 1.07 | 2,266 |
| Apr 25 2024 | 1.07 | 0.00 | 0.00% | 1.09 | 1.09 | 1.07 | 950 |
| Apr 24 2024 | 1.07 | -0.03 | -2.73% | 1.07 | 1.07 | 1.07 | 1,388 |
| Apr 23 2024 | 1.10 | 0.04 | 3.77% | 1.09 | 1.10 | 1.09 | 813 |
| Apr 22 2024 | 1.06 | -0.11 | -9.40% | 1.104 | 1.12 | 1.06 | 6,286 |
| Apr 19 2024 | 1.17 | 0.01 | 0.86% | 1.12 | 1.17 | 1.11 | 3,394 |
| Apr 18 2024 | 1.16 | 0.02 | 1.75% | 1.16 | 1.20 | 1.155 | 6,517 |
| Apr 17 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0 |
| Apr 16 2024 | 1.14 | 0.01 | 0.88% | 1.13 | 1.16 | 1.12 | 8,270 |
| Apr 15 2024 | 1.13 | -0.05 | -3.83% | 1.18 | 1.18 | 1.12 | 10,425 |
| Apr 12 2024 | 1.175 | -0.04 | -2.89% | 1.22 | 1.28 | 1.13 | 23,763 |
| Apr 11 2024 | 1.21 | -0.02 | -1.63% | 1.225 | 1.225 | 1.2073 | 6,550 |
| Apr 10 2024 | 1.23 | -0.02 | -1.60% | 1.23 | 1.24 | 1.2228 | 4,191 |
| Apr 09 2024 | 1.25 | -0.01 | -0.79% | 1.27 | 1.29 | 1.23 | 19,341 |
| Apr 08 2024 | 1.26 | 0.10 | 8.15% | 1.21 | 1.26 | 1.18 | 66,007 |
| Apr 05 2024 | 1.165 | -0.04 | -3.16% | 1.22 | 1.2255 | 1.165 | 26,258 |
| Apr 04 2024 | 1.203 | 0.03 | 2.69% | 1.20 | 1.26 | 1.20 | 19,526 |
| Apr 03 2024 | 1.1715 | 0.09 | 8.47% | 1.08 | 1.1715 | 1.08 | 24,302 |
| Apr 02 2024 | 1.08 | 0.04 | 3.85% | 1.06 | 1.08 | 1.06 | 8,925 |
| Apr 01 2024 | 1.04 | 0.04 | 4.00% | 1.01 | 1.04 | 1.01 | 8,000 |
| Mar 28 2024 | 1.00 | 0.0074 | 0.75% | 0.983 | 1.00 | 0.983 | 3,867 |
| Mar 27 2024 | 0.9926 | -0.0074 | -0.74% | 1.00 | 1.00 | 0.9485 | 7,510 |
| Mar 26 2024 | 1.00 | 0.01 | 1.01% | 1.00 | 1.00 | 1.00 | 4,200 |
| Mar 25 2024 | 0.99 | -0.06 | -5.71% | 1.0231 | 1.0231 | 0.9885 | 23,547 |
| Mar 22 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0 |
| Mar 21 2024 | 1.05 | 0.03 | 2.94% | 1.05 | 1.05 | 1.0301 | 2,844 |
| Mar 20 2024 | 1.02 | 0.04 | 3.82% | 1.0311 | 1.0311 | 1.019 | 1,147 |
| Mar 19 2024 | 0.9825 | -0.049 | -4.75% | 1.0201 | 1.0201 | 0.9825 | 62,999 |
| Mar 18 2024 | 1.0315 | 0.00 | -0.37% | 1.05 | 1.05 | 1.0315 | 812 |
| Mar 15 2024 | 1.0353 | 0.01 | 1.00% | 1.05 | 1.05 | 1.027 | 3,967 |
| Mar 14 2024 | 1.025 | -0.05 | -4.21% | 1.04 | 1.04 | 1.0227 | 10,691 |
| Mar 13 2024 | 1.07 | 0.04 | 3.60% | 1.02 | 1.08 | 1.02 | 24,075 |
| Mar 12 2024 | 1.0328 | -0.01 | -1.17% | 1.08 | 1.08 | 1.02 | 19,452 |
| Mar 11 2024 | 1.045 | 0.01 | 1.46% | 1.04 | 1.06 | 1.04 | 7,565 |
| Mar 08 2024 | 1.03 | -0.02 | -1.69% | 1.05 | 1.065 | 0.87 | 55,392 |
| Mar 07 2024 | 1.0477 | -0.07 | -6.46% | 1.092 | 1.092 | 1.0477 | 15,628 |
| Mar 06 2024 | 1.12 | 0.04 | 3.96% | 1.1249 | 1.13 | 1.12 | 40,550 |
| Mar 05 2024 | 1.0773 | -0.01 | -1.30% | 1.12 | 1.19 | 1.0601 | 54,400 |
