Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TENG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 69.75 | -4.00 | -5.42% | 71.50 | 71.50 | 69.50 | 270,989 |
| Apr 26 2024 | 73.75 | 1.00 | 1.37% | 73.75 | 73.75 | 73.75 | 0.00 |
| Apr 25 2024 | 72.75 | -0.25 | -0.34% | 72.75 | 72.75 | 72.75 | 30,550 |
| Apr 24 2024 | 73.00 | 5.75 | 8.55% | 69.00 | 74.00 | 69.00 | 112,675 |
| Apr 23 2024 | 67.25 | 1.25 | 1.89% | 67.00 | 67.25 | 67.00 | 60,412 |
| Apr 22 2024 | 66.00 | -4.00 | -5.71% | 67.50 | 67.50 | 63.50 | 438,477 |
| Apr 19 2024 | 70.00 | 0.00 | 0.00% | 69.00 | 70.00 | 69.00 | 8,691 |
| Apr 18 2024 | 70.00 | 2.25 | 3.32% | 69.50 | 70.00 | 69.50 | 39,563 |
| Apr 17 2024 | 67.75 | 0.00 | 0.00% | 67.75 | 67.75 | 67.75 | 0.00 |
| Apr 16 2024 | 67.75 | 0.75 | 1.12% | 68.50 | 68.50 | 66.50 | 7,013 |
| Apr 15 2024 | 67.00 | -1.00 | -1.47% | 67.00 | 68.00 | 67.00 | 22,506 |
| Apr 12 2024 | 68.00 | -3.00 | -4.23% | 68.00 | 68.00 | 67.00 | 49,222 |
| Apr 11 2024 | 71.00 | 1.25 | 1.79% | 71.00 | 71.00 | 71.00 | 5,002 |
| Apr 10 2024 | 69.75 | -0.25 | -0.36% | 68.50 | 69.75 | 68.50 | 16,758 |
| Apr 09 2024 | 70.00 | -0.25 | -0.36% | 69.00 | 70.00 | 69.00 | 10,655 |
| Apr 08 2024 | 70.25 | -0.75 | -1.06% | 70.25 | 70.25 | 70.25 | 273 |
| Apr 05 2024 | 71.00 | -0.25 | -0.35% | 69.50 | 71.00 | 69.50 | 6,508 |
| Apr 04 2024 | 71.25 | 0.00 | 0.00% | 73.00 | 73.00 | 69.50 | 889 |
| Apr 03 2024 | 71.25 | -0.25 | -0.35% | 71.25 | 71.25 | 71.25 | 25,021 |
| Apr 02 2024 | 71.50 | -2.00 | -2.72% | 73.00 | 73.00 | 71.00 | 40,303 |
| Mar 28 2024 | 73.50 | 4.25 | 6.14% | 69.50 | 73.50 | 69.50 | 60,805 |
| Mar 27 2024 | 69.25 | 2.00 | 2.97% | 70.00 | 70.50 | 68.00 | 112,835 |
| Mar 26 2024 | 67.25 | -0.50 | -0.74% | 66.00 | 68.50 | 66.00 | 4,935 |
| Mar 25 2024 | 67.75 | -1.00 | -1.45% | 68.00 | 68.00 | 67.00 | 29,434 |
| Mar 22 2024 | 68.75 | 0.00 | 0.00% | 69.50 | 69.50 | 68.75 | 4,749 |
| Mar 21 2024 | 68.75 | 0.00 | 0.00% | 68.50 | 68.75 | 68.50 | 8,551 |
| Mar 20 2024 | 68.75 | -4.75 | -6.46% | 73.00 | 73.00 | 68.75 | 70,565 |
| Mar 19 2024 | 73.50 | -3.25 | -4.23% | 77.00 | 77.00 | 73.50 | 112,384 |
| Mar 18 2024 | 76.75 | -3.25 | -4.06% | 80.50 | 80.50 | 76.50 | 27,585 |
| Mar 15 2024 | 80.00 | 3.00 | 3.90% | 78.00 | 80.00 | 77.00 | 34,631 |
| Mar 14 2024 | 77.00 | 1.00 | 1.32% | 76.00 | 79.00 | 76.00 | 645 |
| Mar 13 2024 | 76.00 | -2.00 | -2.56% | 76.00 | 76.00 | 76.00 | 3 |
| Mar 12 2024 | 78.00 | 0.25 | 0.32% | 78.00 | 78.00 | 78.00 | 5 |
| Mar 11 2024 | 77.75 | -0.25 | -0.32% | 77.75 | 77.75 | 77.75 | 7,601 |
| Mar 08 2024 | 78.00 | 0.00 | 0.00% | 78.00 | 78.00 | 78.00 | 186,407 |
| Mar 07 2024 | 78.00 | 0.00 | 0.00% | 78.00 | 78.00 | 78.00 | 25,000 |
| Mar 06 2024 | 78.00 | 3.00 | 4.00% | 77.50 | 78.00 | 76.50 | 53,912 |
| Mar 05 2024 | 75.00 | -1.25 | -1.64% | 77.50 | 77.50 | 75.00 | 432 |
| Mar 04 2024 | 76.25 | -0.50 | -0.65% | 75.00 | 77.50 | 75.00 | 99,371 |
| Mar 01 2024 | 76.75 | -1.75 | -2.23% | 76.00 | 76.75 | 76.00 | 7,572 |
| Feb 29 2024 | 78.50 | -0.50 | -0.63% | 76.00 | 78.50 | 76.00 | 21,275 |
| Feb 28 2024 | 79.00 | -1.00 | -1.25% | 78.00 | 79.00 | 76.00 | 77,252 |
| Feb 27 2024 | 80.00 | 0.75 | 0.95% | 78.50 | 80.00 | 78.50 | 1,178 |
| Feb 26 2024 | 79.25 | -3.00 | -3.65% | 81.00 | 81.00 | 78.50 | 60,297 |
| Feb 23 2024 | 82.25 | 1.00 | 1.23% | 82.25 | 82.25 | 82.25 | 12,991 |
| Feb 22 2024 | 81.25 | -1.75 | -2.11% | 81.25 | 81.25 | 81.25 | 0.00 |
| Feb 21 2024 | 83.00 | 0.50 | 0.61% | 83.00 | 83.00 | 83.00 | 1 |
| Feb 20 2024 | 82.50 | 3.00 | 3.77% | 79.50 | 82.50 | 79.50 | 708,553 |
| Feb 19 2024 | 79.50 | -2.75 | -3.34% | 79.50 | 79.50 | 79.00 | 45,957 |
| Feb 16 2024 | 82.25 | 0.00 | 0.00% | 82.00 | 82.25 | 82.00 | 4,611 |
| Feb 15 2024 | 82.25 | 0.25 | 0.30% | 82.25 | 82.25 | 82.25 | 0.00 |
| Feb 14 2024 | 82.00 | 0.00 | 0.00% | 82.00 | 82.00 | 82.00 | 13,475 |
| Feb 13 2024 | 82.00 | 0.50 | 0.61% | 82.00 | 82.00 | 82.00 | 38,151 |
| Feb 12 2024 | 81.50 | -0.50 | -0.61% | 84.00 | 84.00 | 81.50 | 843 |
| Feb 09 2024 | 82.00 | 1.00 | 1.23% | 82.00 | 82.00 | 82.00 | 15,000 |
| Feb 08 2024 | 81.00 | 1.50 | 1.89% | 80.00 | 81.00 | 80.00 | 47,884 |
| Feb 07 2024 | 79.50 | -1.50 | -1.85% | 80.00 | 80.00 | 79.00 | 204,152 |
| Feb 06 2024 | 81.00 | -0.75 | -0.92% | 80.00 | 81.00 | 80.00 | 3,398 |
| Feb 05 2024 | 81.75 | 0.50 | 0.62% | 82.00 | 82.00 | 80.00 | 59,207 |
| Feb 02 2024 | 81.25 | -4.00 | -4.69% | 85.00 | 85.00 | 80.00 | 51,192 |
| Feb 01 2024 | 85.25 | 0.00 | 0.00% | 85.25 | 85.25 | 85.25 | 0.00 |
| Jan 31 2024 | 85.25 | 0.25 | 0.29% | 85.25 | 85.25 | 85.25 | 3,134 |
