TEAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.03	12.14	12.00	12.07	12.07	-0.82%	27,496
Feb 20, 2025	12.16	12.21	12.10	12.17	12.08	-0.08%	40,855
Feb 19, 2025	12.22	12.25	12.18	12.18	12.09	-0.49%	13,921
Feb 18, 2025	12.19	12.28	12.19	12.24	12.15	0.41%	16,596
Feb 14, 2025	12.25	12.25	12.18	12.19	12.10	-0.16%	26,846
Feb 13, 2025	12.14	12.22	12.14	12.21	12.12	0.72%	16,708
Feb 12, 2025	12.15	12.18	12.11	12.12	12.03	-0.63%	27,851
Feb 11, 2025	12.18	12.24	12.15	12.20	12.11	0.12%	26,805
Feb 10, 2025	12.17	12.22	12.08	12.19	12.10	0.45%	16,899
Feb 7, 2025	12.27	12.27	12.13	12.13	12.04	-0.90%	24,458
Feb 6, 2025	12.28	12.28	12.22	12.24	12.15	-0.08%	17,645
Feb 5, 2025	12.20	12.27	12.20	12.25	12.16	0.82%	26,709
Feb 4, 2025	12.17	12.18	12.09	12.15	12.06	-0.08%	30,291
Feb 3, 2025	12.04	12.19	12.03	12.16	12.07	-	34,653
Jan 31, 2025	12.20	12.20	12.08	12.16	12.07	0.33%	39,833
Jan 30, 2025	12.05	12.16	12.05	12.12	12.03	0.25%	40,275
Jan 29, 2025	12.13	12.14	12.06	12.09	12.00	-	27,104
Jan 28, 2025	12.08	12.29	12.08	12.09	12.00	-	28,426
Jan 27, 2025	12.25	12.27	12.06	12.09	12.00	-1.55%	24,796
Jan 24, 2025	12.32	12.32	12.13	12.28	12.19	-0.73%	20,981
Jan 23, 2025	12.30	12.48	12.29	12.37	12.19	0.49%	32,634
Jan 22, 2025	12.35	12.35	12.27	12.31	12.13	-0.16%	58,995
Jan 21, 2025	12.26	12.39	12.26	12.33	12.15	0.04%	20,984
Jan 17, 2025	12.34	12.35	12.27	12.33	12.15	0.04%	17,084
Jan 16, 2025	12.11	12.33	12.11	12.32	12.14	1.65%	24,320
Jan 15, 2025	11.97	12.12	11.96	12.12	11.94	1.42%	38,901
Jan 14, 2025	11.94	11.98	11.89	11.95	11.78	0.08%	28,376
Jan 13, 2025	11.90	11.97	11.84	11.94	11.77	0.08%	20,146
Jan 10, 2025	12.01	12.10	11.91	11.93	11.76	-0.91%	30,100
Jan 8, 2025	12.12	12.14	11.94	12.04	11.86	-0.33%	22,459
Jan 7, 2025	12.16	12.21	12.08	12.08	11.90	-0.74%	38,839
Jan 6, 2025	12.13	12.19	12.13	12.17	11.99	0.16%	25,867
Jan 3, 2025	12.12	12.16	12.09	12.15	11.97	0.66%	28,398
Jan 2, 2025	12.03	12.13	12.03	12.07	11.89	0.58%	11,674
Dec 31, 2024	12.09	12.09	11.94	12.00	11.83	0.17%	61,290
Dec 30, 2024	11.97	11.98	11.80	11.98	11.81	0.34%	50,748
Dec 27, 2024	11.92	12.12	11.87	11.94	11.77	0.17%	40,415
Dec 26, 2024	11.92	11.97	11.88	11.92	11.75	-0.42%	51,790
Dec 24, 2024	12.02	12.02	11.90	11.97	11.80	-0.50%	40,864
Dec 23, 2024	12.00	12.08	11.98	12.03	11.77	0.42%	26,363
Dec 20, 2024	12.00	12.17	11.97	11.98	11.72	-0.25%	37,003
Dec 19, 2024	11.96	12.05	11.96	12.01	11.75	0.67%	46,307
Dec 18, 2024	12.04	12.07	11.93	11.93	11.67	-1.40%	64,536
Dec 17, 2024	12.28	12.28	12.09	12.10	11.83	-0.98%	29,062
Dec 16, 2024	12.68	12.68	12.21	12.22	11.95	-2.40%	80,597
Dec 13, 2024	12.53	12.56	12.47	12.52	12.25	-0.04%	53,148
Dec 12, 2024	12.64	12.64	12.52	12.53	12.25	-0.87%	19,580
Dec 11, 2024	12.58	12.65	12.58	12.64	12.36	0.12%	32,081
Dec 10, 2024	12.65	12.66	12.62	12.62	12.34	-0.46%	36,928
Dec 9, 2024	12.62	12.69	12.62	12.68	12.40	0.14%	29,849
Dec 6, 2024	12.64	12.66	12.61	12.66	12.38	0.32%	42,999
Dec 5, 2024	12.61	12.65	12.61	12.62	12.34	-0.16%	21,063
Dec 4, 2024	12.67	12.67	12.63	12.64	12.36	0.16%	10,340
Dec 3, 2024	12.73	12.73	12.62	12.62	12.34	-0.24%	29,590
Dec 2, 2024	12.66	12.68	12.63	12.65	12.37	-0.08%	26,233
Nov 29, 2024	12.70	12.70	12.64	12.66	12.38	0.64%	30,471
Nov 27, 2024	12.60	12.62	12.55	12.58	12.30	0.32%	22,871
Nov 26, 2024	12.54	12.56	12.52	12.54	12.26	0.16%	15,411
Nov 25, 2024	12.56	12.59	12.52	12.52	12.25	0.40%	54,241
Nov 22, 2024	12.54	12.55	12.44	12.47	12.20	-0.80%	42,272
Nov 21, 2024	12.57	12.59	12.56	12.57	12.21	0.32%	33,799
Nov 20, 2024	12.52	12.60	12.52	12.53	12.17	-0.40%	19,677
Nov 19, 2024	12.56	12.59	12.56	12.58	12.22	-	24,086
Nov 18, 2024	12.56	12.59	12.55	12.58	12.22	0.16%	30,433
Nov 15, 2024	12.51	12.56	12.46	12.56	12.20	0.56%	46,377
Nov 14, 2024	12.64	12.64	12.48	12.49	12.13	-0.24%	32,364
Nov 13, 2024	12.57	12.61	12.50	12.52	12.16	-0.24%	41,946
Nov 12, 2024	12.75	12.75	12.54	12.55	12.19	-1.26%	46,270
Nov 11, 2024	12.65	12.73	12.65	12.71	12.34	0.08%	25,709
Nov 8, 2024	12.62	12.70	12.62	12.70	12.33	0.63%	24,809
Nov 7, 2024	12.65	12.74	12.60	12.62	12.25	0.08%	67,977
Nov 6, 2024	12.73	12.74	12.57	12.61	12.25	-1.02%	73,698
Nov 5, 2024	12.71	12.78	12.67	12.74	12.37	0.16%	40,463
Nov 4, 2024	12.70	12.75	12.65	12.72	12.35	-0.78%	61,235
Nov 1, 2024	12.71	12.90	12.70	12.82	12.45	1.02%	33,082
Oct 31, 2024	13.04	13.06	12.65	12.69	12.32	-2.01%	42,690
Oct 30, 2024	12.95	13.00	12.87	12.95	12.58	-0.15%	52,651
Oct 29, 2024	12.97	12.99	12.92	12.97	12.59	-0.12%	26,925
Oct 28, 2024	12.98	13.00	12.97	12.99	12.61	0.15%	29,856
Oct 25, 2024	12.98	13.00	12.95	12.97	12.59	0.04%	18,314
Oct 24, 2024	12.95	13.01	12.95	12.96	12.58	-0.77%	33,037
Oct 23, 2024	13.05	13.09	13.04	13.06	12.59	-0.53%	33,649
Oct 22, 2024	13.13	13.20	13.11	13.13	12.66	-0.45%	31,098
Oct 21, 2024	13.13	13.24	13.13	13.19	12.72	-0.75%	36,114
Oct 18, 2024	13.26	13.34	13.17	13.29	12.82	0.38%	15,174
Oct 17, 2024	13.10	13.26	13.09	13.24	12.77	0.84%	21,703
Oct 16, 2024	13.07	13.15	13.06	13.13	12.66	0.77%	9,861
Oct 15, 2024	13.04	13.08	13.03	13.03	12.57	0.23%	22,365
Oct 14, 2024	13.06	13.06	12.99	13.00	12.54	-0.44%	29,921
Oct 11, 2024	13.01	13.06	12.97	13.06	12.59	-0.18%	29,616
Oct 10, 2024	13.08	13.10	13.05	13.08	12.61	-0.08%	16,188
Oct 9, 2024	13.08	13.12	13.08	13.09	12.62	-0.15%	63,387
Oct 8, 2024	13.19	13.19	13.08	13.11	12.64	-0.38%	19,759
Oct 7, 2024	13.18	13.20	13.08	13.16	12.69	-0.23%	47,455
Oct 4, 2024	13.02	13.25	13.02	13.19	12.72	0.84%	35,809
Oct 3, 2024	13.05	13.12	13.05	13.08	12.61	0.15%	22,129
Oct 2, 2024	12.97	13.08	12.97	13.06	12.59	0.08%	21,458
Oct 1, 2024	12.99	13.06	12.95	13.05	12.58	-	23,466
Sep 30, 2024	13.05	13.11	13.02	13.05	12.58	0.15%	31,612
Sep 27, 2024	12.90	13.03	12.85	13.03	12.57	1.40%	39,679