Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TLNE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 115.15 | -0.34 | -0.29% | 115.30 | 115.80 | 114.13 | 506,107 |
| May 30 2024 | 115.49 | 1.08 | 0.94% | 114.41 | 115.90 | 113.60 | 793,883 |
| May 29 2024 | 114.41 | 0.81 | 0.71% | 118.99 | 118.99 | 113.51 | 1,888,977 |
| May 28 2024 | 113.60 | -1.70 | -1.47% | 120.74 | 121.17 | 112.63 | 887,144 |
| May 24 2024 | 115.30 | 2.95 | 2.63% | 112.50 | 115.50 | 111.00 | 1,270,624 |
| May 23 2024 | 112.35 | 3.86 | 3.56% | 108.75 | 125.79 | 108.75 | 1,597,201 |
| May 22 2024 | 108.49 | 0.74 | 0.69% | 108.15 | 108.50 | 107.75 | 865,121 |
| May 21 2024 | 107.75 | 0.15 | 0.14% | 107.60 | 108.20 | 107.36 | 368,318 |
| May 20 2024 | 107.60 | -0.36 | -0.33% | 108.12 | 108.48 | 107.00 | 842,516 |
| May 17 2024 | 107.96 | -0.04 | -0.04% | 108.00 | 109.89 | 106.55 | 455,891 |
| May 16 2024 | 108.00 | -1.01 | -0.93% | 109.94 | 109.94 | 106.51 | 395,581 |
| May 15 2024 | 109.01 | 4.26 | 4.07% | 102.01 | 109.75 | 102.00 | 505,760 |
| May 14 2024 | 104.75 | -0.10 | -0.10% | 106.10 | 107.50 | 100.96 | 479,888 |
| May 13 2024 | 104.85 | -1.90 | -1.78% | 108.25 | 108.25 | 104.85 | 218,805 |
| May 10 2024 | 106.75 | -0.25 | -0.23% | 107.22 | 108.50 | 106.01 | 253,178 |
| May 09 2024 | 107.00 | 0.60 | 0.56% | 106.25 | 109.47 | 104.52 | 399,979 |
| May 08 2024 | 106.40 | 2.65 | 2.55% | 105.00 | 106.50 | 105.00 | 303,099 |
| May 07 2024 | 103.75 | -0.35 | -0.34% | 103.76 | 108.90 | 103.75 | 435,937 |
| May 06 2024 | 104.10 | 2.85 | 2.81% | 101.25 | 105.00 | 101.00 | 655,020 |
| May 03 2024 | 101.25 | 0.35 | 0.35% | 101.00 | 102.00 | 101.00 | 78,107 |
| May 02 2024 | 100.90 | 0.45 | 0.45% | 100.28 | 101.00 | 99.836 | 266,844 |
| May 01 2024 | 100.45 | 0.45 | 0.45% | 99.75 | 103.00 | 99.00 | 413,717 |
| Apr 30 2024 | 100.00 | 0.00 | 0.00% | 99.04 | 100.10 | 98.50 | 306,031 |
| Apr 29 2024 | 100.00 | -0.40 | -0.40% | 100.40 | 100.40 | 99.00 | 348,837 |
| Apr 26 2024 | 100.40 | 2.50 | 2.55% | 97.25 | 101.40 | 97.00 | 91,375 |
| Apr 25 2024 | 97.90 | 1.31 | 1.36% | 97.00 | 98.00 | 96.80 | 134,489 |
| Apr 24 2024 | 96.59 | 1.59 | 1.67% | 94.75 | 96.99 | 94.75 | 275,048 |
| Apr 23 2024 | 95.00 | 1.01 | 1.07% | 93.9872 | 95.185 | 93.71 | 109,691 |
| Apr 22 2024 | 93.99 | 1.40 | 1.51% | 93.0941 | 95.99 | 93.04 | 120,815 |
| Apr 19 2024 | 92.595 | -0.41 | -0.44% | 92.99 | 93.59 | 92.10 | 316,981 |
| Apr 18 2024 | 93.00 | -0.01 | -0.01% | 92.90 | 93.00 | 92.50 | 60,382 |
| Apr 17 2024 | 93.01 | 0.01 | 0.01% | 93.25 | 93.25 | 92.80 | 112,236 |
| Apr 16 2024 | 93.00 | -0.73 | -0.78% | 93.74 | 93.74 | 92.53 | 44,574 |
| Apr 15 2024 | 93.73 | 0.23 | 0.25% | 93.50 | 93.80 | 90.89 | 212,052 |
| Apr 12 2024 | 93.50 | -0.47 | -0.50% | 93.084 | 93.625 | 92.80 | 94,446 |
| Apr 11 2024 | 93.97 | -0.03 | -0.03% | 94.00 | 94.00 | 93.60 | 28,595 |
| Apr 10 2024 | 94.00 | 0.00 | 0.00% | 94.00 | 94.00 | 92.99 | 42,669 |
| Apr 09 2024 | 94.00 | -1.00 | -1.05% | 95.28 | 95.28 | 93.30 | 193,760 |
| Apr 08 2024 | 95.00 | 0.81 | 0.86% | 94.40 | 95.10 | 93.50 | 138,275 |
| Apr 05 2024 | 94.19 | 0.69 | 0.74% | 93.80 | 94.40 | 92.75 | 59,969 |
| Apr 04 2024 | 93.50 | -0.40 | -0.43% | 93.85 | 95.00 | 93.00 | 191,200 |
| Apr 03 2024 | 93.90 | -0.22 | -0.23% | 94.05 | 94.50 | 93.56 | 323,031 |
| Apr 02 2024 | 94.12 | -0.68 | -0.72% | 95.00 | 95.00 | 93.27 | 166,935 |
| Apr 01 2024 | 94.80 | 0.45 | 0.48% | 96.00 | 98.99 | 93.25 | 436,364 |
| Mar 28 2024 | 94.35 | 2.95 | 3.23% | 91.80 | 96.08 | 91.80 | 651,110 |
| Mar 27 2024 | 91.40 | 0.50 | 0.55% | 93.00 | 93.00 | 90.34 | 432,897 |
| Mar 26 2024 | 90.90 | 0.89 | 0.99% | 90.49 | 93.00 | 90.25 | 469,156 |
| Mar 25 2024 | 90.01 | 2.51 | 2.87% | 88.77 | 90.99 | 87.00 | 594,954 |
| Mar 22 2024 | 87.50 | 0.50 | 0.57% | 87.00 | 87.50 | 86.75 | 251,382 |
| Mar 21 2024 | 87.00 | 0.15 | 0.17% | 86.85 | 87.80 | 86.85 | 50,816 |
| Mar 20 2024 | 86.85 | -0.15 | -0.17% | 87.00 | 87.99 | 86.68 | 464,755 |
| Mar 19 2024 | 87.00 | 0.01 | 0.01% | 86.588 | 87.35 | 86.588 | 70,799 |
| Mar 18 2024 | 86.99 | 2.42 | 2.86% | 85.50 | 87.94 | 85.48 | 70,206 |
| Mar 15 2024 | 84.57 | -0.73 | -0.86% | 85.90 | 86.00 | 84.57 | 51,013 |
| Mar 14 2024 | 85.30 | 1.00 | 1.19% | 84.50 | 87.50 | 84.05 | 612,009 |
| Mar 13 2024 | 84.30 | -0.28 | -0.33% | 85.99 | 86.00 | 83.57 | 635,222 |
| Mar 12 2024 | 84.58 | 0.38 | 0.45% | 84.60 | 85.00 | 83.71 | 57,191 |
| Mar 11 2024 | 84.20 | -0.80 | -0.94% | 85.50 | 85.50 | 83.1438 | 36,522 |
| Mar 08 2024 | 85.00 | -1.60 | -1.85% | 86.56 | 86.80 | 84.00 | 155,987 |
| Mar 07 2024 | 86.60 | -0.60 | -0.69% | 87.96 | 87.96 | 83.92 | 403,024 |
| Mar 06 2024 | 87.20 | 1.20 | 1.40% | 85.70 | 87.47 | 85.50 | 376,009 |
| Mar 05 2024 | 86.00 | 0.80 | 0.94% | 88.00 | 88.50 | 83.00 | 947,450 |
| Mar 04 2024 | 85.20 | 9.60 | 12.70% | 79.36 | 87.30 | 75.60 | 873,539 |
