TEBE.JK(TEBE.JK)
TEBE.JK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $2600.00 | $2690.00 | $2330.00 | $2330.00 | 44.46M |
| 10/14/2026 | $2840.00 | $2840.00 | $2610.00 | $2730.00 | 16.15M |
| 10/13/2026 | $2850.00 | $3020.00 | $2720.00 | $2790.00 | 31.15M |
| 10/12/2026 | $2840.00 | $3100.00 | $2600.00 | $2850.00 | 48.24M |
| 10/9/2026 | $2400.00 | $2840.00 | $2290.00 | $2800.00 | 62.49M |
| 10/8/2026 | $2690.00 | $2690.00 | $2690.00 | $2690.00 | - |
| 10/7/2026 | $2690.00 | $2690.00 | $2690.00 | $2690.00 | - |
| 10/6/2026 | $2690.00 | $2690.00 | $2690.00 | $2690.00 | - |
| 10/5/2026 | $2690.00 | $2690.00 | $2690.00 | $2690.00 | - |
| 10/2/2026 | $2690.00 | $2690.00 | $2690.00 | $2690.00 | 69.89M |
| 10/1/2026 | $2690.00 | $2690.00 | $2690.00 | $2690.00 | - |
| 9/30/2026 | $2360.00 | $2820.00 | $2310.00 | $2690.00 | 69.89M |
| 9/29/2026 | $2180.00 | $2400.00 | $2140.00 | $2340.00 | 36.52M |
| 9/28/2026 | $2330.00 | $2350.00 | $2110.00 | $2180.00 | 20.29M |
| 9/25/2026 | $2370.00 | $2460.00 | $2240.00 | $2340.00 | 43.50M |
| 9/24/2026 | $2020.00 | $2450.00 | $1995.00 | $2370.00 | 41.88M |
| 9/23/2026 | $1950.00 | $2120.00 | $1905.00 | $2050.00 | 17.28M |
| 9/22/2026 | $1825.00 | $2100.00 | $1825.00 | $1980.00 | 27.03M |
| 9/21/2026 | $2080.00 | $2080.00 | $2080.00 | $2080.00 | - |
| 9/18/2026 | $2340.00 | $2340.00 | $2050.00 | $2080.00 | 64.26M |
| 9/17/2026 | $1650.00 | $2060.00 | $1650.00 | $1965.00 | 70.10M |
| 9/16/2026 | $1695.00 | $1735.00 | $1655.00 | $1655.00 | 5.18M |
| 9/15/2026 | $1710.00 | $1775.00 | $1670.00 | $1680.00 | 9.87M |
| 9/14/2026 | $1705.00 | $1765.00 | $1625.00 | $1685.00 | 10.19M |
| 9/11/2026 | $1775.00 | $1775.00 | $1670.00 | $1715.00 | 6.06M |
| 9/10/2026 | $1800.00 | $1960.00 | $1735.00 | $1775.00 | 34.83M |
| 9/9/2026 | $1800.00 | $1865.00 | $1775.00 | $1795.00 | 14.30M |
| 9/8/2026 | $1725.00 | $1805.00 | $1670.00 | $1795.00 | 14.20M |
| 9/7/2026 | $1675.00 | $1705.00 | $1635.00 | $1670.00 | 5.29M |
| 9/4/2026 | $1735.00 | $1740.00 | $1660.00 | $1660.00 | 3.53M |
| 9/3/2026 | $1750.00 | $1770.00 | $1700.00 | $1710.00 | 5.35M |
| 9/2/2026 | $1645.00 | $1740.00 | $1630.00 | $1740.00 | 10.05M |
| 9/1/2026 | $1720.00 | $1720.00 | $1610.00 | $1645.00 | 6.20M |
| 8/31/2026 | $1735.00 | $1770.00 | $1670.00 | $1675.00 | 7.88M |
| 8/28/2026 | $1745.00 | $1815.00 | $1735.00 | $1735.00 | 9.53M |
| 8/27/2026 | $1720.00 | $1825.00 | $1720.00 | $1745.00 | 7.63M |
| 8/26/2026 | $1745.00 | $1885.00 | $1630.00 | $1705.00 | 29.58M |
| 8/24/2026 | $1750.00 | $1825.00 | $1730.00 | $1745.00 | 9.37M |
| 8/21/2026 | $1850.00 | $1910.00 | $1750.00 | $1750.00 | 31.71M |
| 8/20/2026 | $1620.00 | $1980.00 | $1560.00 | $1865.00 | 60.96M |
| 8/19/2026 | $1505.00 | $1685.00 | $1460.00 | $1585.00 | 51.73M |
| 8/18/2026 | $1500.00 | $1715.00 | $1495.00 | $1715.00 | 75.04M |
| 8/14/2026 | $1120.00 | $1375.00 | $1100.00 | $1375.00 | 28.18M |
| 8/13/2026 | $1130.00 | $1130.00 | $1090.00 | $1100.00 | 915,100 |
| 8/12/2026 | $1095.00 | $1135.00 | $1095.00 | $1100.00 | 1.36M |
| 8/11/2026 | $1090.00 | $1180.00 | $1090.00 | $1095.00 | 5.36M |
| 8/10/2026 | $1130.00 | $1135.00 | $1085.00 | $1090.00 | 1.35M |
| 8/7/2026 | $1130.00 | $1145.00 | $1100.00 | $1110.00 | 720,500 |
| 8/6/2026 | $1085.00 | $1140.00 | $1075.00 | $1105.00 | 2.51M |
| 8/5/2026 | $1080.00 | $1100.00 | $1070.00 | $1080.00 | 1.29M |
| 8/4/2026 | $1080.00 | $1085.00 | $1060.00 | $1080.00 | 452,500 |
| 8/3/2026 | $1095.00 | $1120.00 | $1060.00 | $1070.00 | 615,700 |
| 7/31/2026 | $1130.00 | $1165.00 | $1090.00 | $1095.00 | 2.76M |
| 7/30/2026 | $1035.00 | $1195.00 | $1030.00 | $1095.00 | 8.38M |
| 7/29/2026 | $1050.00 | $1070.00 | $995.00 | $1035.00 | 994,500 |
| 7/28/2026 | $1045.00 | $1050.00 | $1035.00 | $1040.00 | 383,500 |
| 7/27/2026 | $1055.00 | $1055.00 | $1010.00 | $1045.00 | 910,700 |
| 7/24/2026 | $1090.00 | $1090.00 | $1040.00 | $1050.00 | 994,800 |
| 7/23/2026 | $1100.00 | $1145.00 | $1080.00 | $1095.00 | 2.06M |
| 7/22/2026 | $1110.00 | $1140.00 | $1050.00 | $1100.00 | 1.58M |
| 7/21/2026 | $1035.00 | $1145.00 | $1030.00 | $1110.00 | 4.84M |
| 7/20/2026 | $1020.00 | $1030.00 | $1010.00 | $1025.00 | 1.03M |
| 7/17/2026 | $1020.00 | $1020.00 | $1005.00 | $1015.00 | 446,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
