TEAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.52	12.60	12.52	12.53	12.53	-0.40%	19,677
Nov 19, 2024	12.56	12.59	12.56	12.58	12.58	-	24,086
Nov 18, 2024	12.56	12.59	12.55	12.58	12.58	0.16%	30,433
Nov 15, 2024	12.51	12.56	12.46	12.56	12.56	0.56%	46,377
Nov 14, 2024	12.64	12.64	12.48	12.49	12.49	-0.24%	32,364
Nov 13, 2024	12.57	12.61	12.50	12.52	12.52	-0.24%	41,946
Nov 12, 2024	12.75	12.75	12.54	12.55	12.55	-1.26%	46,270
Nov 11, 2024	12.65	12.73	12.65	12.71	12.71	0.08%	25,709
Nov 8, 2024	12.62	12.70	12.62	12.70	12.70	0.63%	24,809
Nov 7, 2024	12.65	12.74	12.60	12.62	12.62	0.08%	67,977
Nov 6, 2024	12.73	12.74	12.57	12.61	12.61	-1.02%	73,698
Nov 5, 2024	12.71	12.78	12.67	12.74	12.74	0.16%	40,463
Nov 4, 2024	12.70	12.75	12.65	12.72	12.72	-0.78%	61,235
Nov 1, 2024	12.71	12.90	12.70	12.82	12.82	1.02%	33,082
Oct 31, 2024	13.04	13.06	12.65	12.69	12.69	-2.01%	42,690
Oct 30, 2024	12.95	13.00	12.87	12.95	12.95	-0.15%	52,651
Oct 29, 2024	12.97	12.99	12.92	12.97	12.97	-0.12%	26,925
Oct 28, 2024	12.98	13.00	12.97	12.99	12.99	0.15%	29,856
Oct 25, 2024	12.98	13.00	12.95	12.97	12.97	0.04%	18,314
Oct 24, 2024	12.95	13.01	12.95	12.96	12.96	-0.77%	33,037
Oct 23, 2024	13.05	13.09	13.04	13.06	12.97	-0.53%	33,649
Oct 22, 2024	13.13	13.20	13.11	13.13	13.04	-0.45%	31,098
Oct 21, 2024	13.13	13.24	13.13	13.19	13.10	-0.75%	36,114
Oct 18, 2024	13.26	13.34	13.17	13.29	13.20	0.38%	15,174
Oct 17, 2024	13.10	13.26	13.09	13.24	13.15	0.84%	21,703
Oct 16, 2024	13.07	13.15	13.06	13.13	13.04	0.77%	9,861
Oct 15, 2024	13.04	13.08	13.03	13.03	12.94	0.23%	22,365
Oct 14, 2024	13.06	13.06	12.99	13.00	12.91	-0.44%	29,921
Oct 11, 2024	13.01	13.06	12.97	13.06	12.97	-0.18%	29,616
Oct 10, 2024	13.08	13.10	13.05	13.08	12.99	-0.08%	16,188
Oct 9, 2024	13.08	13.12	13.08	13.09	13.00	-0.15%	63,387
Oct 8, 2024	13.19	13.19	13.08	13.11	13.02	-0.38%	19,759
Oct 7, 2024	13.18	13.20	13.08	13.16	13.07	-0.23%	47,455
Oct 4, 2024	13.02	13.25	13.02	13.19	13.10	0.84%	35,809
Oct 3, 2024	13.05	13.12	13.05	13.08	12.99	0.15%	22,129
Oct 2, 2024	12.97	13.08	12.97	13.06	12.97	0.08%	21,458
Oct 1, 2024	12.99	13.06	12.95	13.05	12.96	-	23,466
Sep 30, 2024	13.05	13.11	13.02	13.05	12.96	0.15%	31,612
Sep 27, 2024	12.90	13.03	12.85	13.03	12.94	1.40%	39,679
Sep 26, 2024	12.82	12.89	12.81	12.85	12.76	0.23%	32,721
Sep 25, 2024	12.83	12.85	12.75	12.82	12.73	0.08%	166,451
Sep 24, 2024	12.77	12.86	12.77	12.81	12.72	0.43%	21,781
Sep 23, 2024	12.75	12.80	12.73	12.76	12.67	-0.43%	11,769
Sep 20, 2024	12.83	12.87	12.81	12.81	12.63	-0.04%	22,573
Sep 19, 2024	12.90	12.90	12.80	12.82	12.64	-0.12%	30,002
Sep 18, 2024	12.82	12.88	12.82	12.83	12.65	-0.07%	19,774
Sep 17, 2024	12.81	12.90	12.81	12.84	12.66	0.08%	13,775
Sep 16, 2024	12.94	12.99	12.67	12.83	12.65	-1.08%	41,181
Sep 13, 2024	12.96	13.00	12.94	12.97	12.79	0.54%	22,447
Sep 12, 2024	12.88	12.96	12.88	12.90	12.72	0.31%	20,278
Sep 11, 2024	12.78	12.88	12.74	12.86	12.68	1.10%	68,356
Sep 10, 2024	12.70	12.78	12.70	12.72	12.54	0.47%	41,721
Sep 9, 2024	12.55	12.66	12.55	12.66	12.49	1.20%	49,900
Sep 6, 2024	12.50	12.54	12.47	12.51	12.34	0.48%	52,318
Sep 5, 2024	12.30	12.48	12.30	12.45	12.28	1.47%	78,597
Sep 4, 2024	12.21	12.33	12.20	12.27	12.10	0.33%	23,944
Sep 3, 2024	12.28	12.32	12.18	12.23	12.06	-0.65%	26,908
Aug 30, 2024	12.37	12.37	12.27	12.31	12.14	0.24%	40,676
Aug 29, 2024	12.25	12.34	12.22	12.28	12.11	0.82%	16,623
Aug 28, 2024	12.31	12.32	12.18	12.18	12.01	-0.55%	24,405
Aug 27, 2024	12.25	12.30	12.21	12.25	12.08	-0.51%	15,085
Aug 26, 2024	12.25	12.33	12.23	12.31	12.14	0.82%	22,108
Aug 23, 2024	12.28	12.34	12.18	12.21	12.04	-0.57%	25,583
Aug 22, 2024	12.34	12.35	12.25	12.28	12.02	-0.57%	32,038
Aug 21, 2024	12.31	12.35	12.25	12.35	12.09	0.41%	11,698
Aug 20, 2024	12.30	12.34	12.24	12.30	12.04	0.24%	10,553
Aug 19, 2024	12.21	12.33	12.21	12.27	12.01	0.41%	27,115
Aug 16, 2024	12.26	12.30	12.21	12.22	11.96	-0.33%	19,626
Aug 15, 2024	12.27	12.32	12.25	12.26	12.00	-	18,798
Aug 14, 2024	12.28	12.35	12.25	12.26	12.00	-0.24%	10,226
Aug 13, 2024	12.27	12.36	12.27	12.29	12.03	0.08%	18,151
Aug 12, 2024	12.25	12.38	12.21	12.28	12.02	0.57%	22,014
Aug 9, 2024	12.28	12.30	12.21	12.21	11.95	-0.33%	8,621
Aug 8, 2024	12.36	12.38	12.21	12.25	11.99	-0.24%	22,334
Aug 7, 2024	12.09	12.29	12.07	12.28	12.02	1.74%	36,795
Aug 6, 2024	11.93	12.10	11.93	12.07	11.82	1.77%	55,188
Aug 5, 2024	11.99	12.03	11.86	11.86	11.61	-2.63%	77,791
Aug 2, 2024	12.21	12.25	12.16	12.18	11.92	-0.57%	33,892
Aug 1, 2024	12.22	12.35	12.22	12.25	11.99	-0.49%	39,318
Jul 31, 2024	12.41	12.46	12.28	12.31	12.05	-0.08%	36,242
Jul 30, 2024	12.22	12.33	12.20	12.32	12.06	0.74%	36,555
Jul 29, 2024	12.21	12.26	12.16	12.23	11.97	0.25%	53,818
Jul 26, 2024	12.12	12.24	12.12	12.20	11.94	1.08%	37,846
Jul 25, 2024	12.06	12.17	12.03	12.07	11.82	0.08%	101,776
Jul 24, 2024	12.20	12.22	12.06	12.06	11.81	-2.19%	31,157
Jul 23, 2024	12.30	12.34	12.23	12.33	11.98	0.33%	160,001
Jul 22, 2024	12.26	12.30	12.24	12.29	11.94	0.24%	31,318
Jul 19, 2024	12.21	12.28	12.21	12.26	11.91	0.16%	48,098
Jul 18, 2024	12.21	12.29	12.20	12.24	11.89	0.08%	75,942
Jul 17, 2024	12.20	12.24	12.14	12.23	11.88	0.25%	57,557
Jul 16, 2024	12.10	12.23	12.09	12.20	11.85	0.83%	49,772
Jul 15, 2024	12.10	12.13	12.06	12.10	11.76	-0.25%	81,697
Jul 12, 2024	11.89	12.13	11.86	12.13	11.79	2.10%	86,778
Jul 11, 2024	11.68	11.88	11.68	11.88	11.54	1.66%	44,520
Jul 10, 2024	11.65	11.70	11.60	11.69	11.36	0.48%	51,169
Jul 9, 2024	11.63	11.70	11.60	11.63	11.30	-0.26%	45,663
Jul 8, 2024	11.54	11.66	11.54	11.66	11.33	0.60%	20,827
Jul 5, 2024	11.58	11.65	11.58	11.59	11.26	-0.26%	25,778
Jul 3, 2024	11.54	11.62	11.54	11.62	11.29	0.61%	17,596
Jul 2, 2024	11.55	11.58	11.52	11.55	11.22	0.26%	38,659