TAEE11.SATAEE11.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $39.78 | $40.11 | $39.73 | $39.95 | 604,400 |
| 1/14/2026 | $39.70 | $39.98 | $39.31 | $39.78 | 1.79M |
| 1/13/2026 | $40.09 | $40.09 | $39.42 | $39.65 | 2.25M |
| 1/12/2026 | $40.08 | $40.35 | $39.68 | $40.10 | 1.75M |
| 1/9/2026 | $40.54 | $40.82 | $39.91 | $40.07 | 2.40M |
| 1/8/2026 | $41.56 | $41.87 | $40.32 | $40.54 | 3.52M |
| 1/7/2026 | $42.08 | $42.48 | $41.33 | $41.35 | 1.71M |
| 1/6/2026 | $42.24 | $43.02 | $42.08 | $42.08 | 1.45M |
| 1/5/2026 | $41.97 | $42.59 | $41.97 | $42.24 | 1.80M |
| 1/2/2026 | $42.20 | $42.50 | $41.97 | $41.97 | 1.40M |
| 12/30/2025 | $41.49 | $42.73 | $41.49 | $42.11 | 2.97M |
| 12/29/2025 | $41.35 | $41.55 | $40.96 | $41.49 | 1.75M |
| 12/26/2025 | $40.77 | $41.50 | $40.50 | $41.36 | 1.56M |
| 12/23/2025 | $40.40 | $41.11 | $40.30 | $40.77 | 1.33M |
| 12/22/2025 | $40.87 | $41.01 | $40.01 | $40.31 | 1.48M |
| 12/19/2025 | $40.40 | $41.16 | $40.21 | $40.88 | 1.68M |
| 12/18/2025 | $40.56 | $40.56 | $40.13 | $40.34 | 2.93M |
| 12/17/2025 | $41.25 | $41.27 | $40.15 | $40.60 | 4.51M |
| 12/16/2025 | $42.10 | $42.10 | $41.29 | $41.31 | 2.58M |
| 12/15/2025 | $41.77 | $43.06 | $41.77 | $42.50 | 3.31M |
| 12/12/2025 | $41.82 | $42.12 | $41.60 | $41.77 | 1.04M |
| 12/11/2025 | $41.61 | $42.14 | $41.48 | $41.54 | 1.69M |
| 12/10/2025 | $41.33 | $42.19 | $41.12 | $41.83 | 2.39M |
| 12/9/2025 | $41.43 | $41.68 | $40.72 | $41.33 | 1.91M |
| 12/8/2025 | $41.60 | $42.13 | $41.00 | $41.52 | 2.59M |
| 12/5/2025 | $42.30 | $42.48 | $40.11 | $41.21 | 4.32M |
| 12/4/2025 | $42.02 | $42.55 | $41.99 | $42.30 | 2.51M |
| 12/3/2025 | $42.67 | $42.67 | $41.62 | $41.99 | 2.73M |
| 12/2/2025 | $42.60 | $42.69 | $42.23 | $42.50 | 3.01M |
| 12/1/2025 | $43.52 | $43.82 | $42.46 | $42.50 | 2.52M |
| 11/28/2025 | $43.50 | $44.09 | $43.38 | $43.52 | 1.77M |
| 11/27/2025 | $43.44 | $43.49 | $43.31 | $43.49 | 694,300 |
| 11/26/2025 | $42.90 | $43.71 | $42.90 | $43.48 | 1.86M |
| 11/25/2025 | $43.00 | $43.30 | $42.70 | $42.89 | 1.45M |
| 11/24/2025 | $41.97 | $43.15 | $41.91 | $42.94 | 2.31M |
| 11/21/2025 | $42.82 | $43.10 | $41.80 | $42.43 | 2.83M |
| 11/19/2025 | $44.33 | $44.33 | $42.97 | $43.19 | 3.19M |
| 11/18/2025 | $44.80 | $45.45 | $44.26 | $44.41 | 2.67M |
| 11/17/2025 | $44.22 | $45.33 | $43.94 | $45.00 | 3.41M |
| 11/14/2025 | $44.95 | $45.85 | $44.81 | $45.00 | 2.56M |
| 11/13/2025 | $44.85 | $45.32 | $44.51 | $44.95 | 4.31M |
| 11/12/2025 | $42.65 | $45.00 | $42.55 | $44.89 | 7.08M |
| 11/11/2025 | $41.16 | $42.83 | $41.00 | $42.44 | 6.21M |
| 11/10/2025 | $40.55 | $41.07 | $40.32 | $40.95 | 2.45M |
| 11/7/2025 | $40.29 | $40.63 | $39.79 | $40.55 | 1.41M |
| 11/6/2025 | $40.03 | $40.44 | $39.98 | $40.24 | 2.39M |
| 11/5/2025 | $39.49 | $40.03 | $39.41 | $40.02 | 3.76M |
| 11/4/2025 | $38.58 | $39.48 | $38.51 | $39.48 | 2.78M |
| 11/3/2025 | $38.13 | $38.61 | $37.89 | $38.61 | 1.68M |
| 10/31/2025 | $38.26 | $38.35 | $37.80 | $38.10 | 2.57M |
| 10/30/2025 | $37.65 | $38.24 | $37.63 | $38.12 | 2.05M |
| 10/29/2025 | $37.71 | $38.13 | $37.65 | $37.65 | 1.58M |
| 10/28/2025 | $37.53 | $37.83 | $37.36 | $37.66 | 2.60M |
| 10/27/2025 | $37.02 | $37.49 | $37.02 | $37.32 | 1.28M |
| 10/24/2025 | $36.84 | $37.15 | $36.70 | $36.97 | 1.08M |
| 10/23/2025 | $36.45 | $37.03 | $36.45 | $36.80 | 1.52M |
| 10/22/2025 | $36.37 | $36.60 | $36.21 | $36.54 | 1.35M |
| 10/21/2025 | $36.61 | $36.69 | $36.37 | $36.49 | 1.61M |
| 10/20/2025 | $36.55 | $36.97 | $36.47 | $36.47 | 2.26M |
| 10/17/2025 | $36.42 | $36.67 | $36.19 | $36.67 | 1.60M |