TEND3.SATEND3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $23.94 | $24.15 | $23.31 | $23.89 | 1.89M |
| 1/13/2026 | $23.90 | $24.23 | $23.39 | $23.63 | 1.89M |
| 1/12/2026 | $25.05 | $25.19 | $23.74 | $23.99 | 3.09M |
| 1/9/2026 | $25.54 | $26.22 | $25.19 | $25.19 | 1.73M |
| 1/8/2026 | $24.77 | $25.75 | $24.50 | $25.39 | 1.77M |
| 1/7/2026 | $26.00 | $26.00 | $24.33 | $24.57 | 2.27M |
| 1/6/2026 | $24.94 | $25.89 | $24.94 | $25.84 | 2.61M |
| 1/5/2026 | $23.31 | $25.08 | $23.16 | $24.96 | 1.95M |
| 1/2/2026 | $24.86 | $24.86 | $23.21 | $23.22 | 3.52M |
| 12/30/2025 | $24.20 | $24.60 | $24.07 | $24.56 | 1.29M |
| 12/29/2025 | $24.21 | $24.28 | $23.76 | $24.00 | 882,300 |
| 12/26/2025 | $23.97 | $24.24 | $23.84 | $24.21 | 1.01M |
| 12/23/2025 | $23.95 | $25.06 | $23.95 | $24.95 | 1.65M |
| 12/22/2025 | $24.20 | $24.20 | $23.52 | $23.89 | 1.75M |
| 12/19/2025 | $23.90 | $24.54 | $23.74 | $23.89 | 2.08M |
| 12/18/2025 | $23.61 | $24.03 | $23.35 | $23.69 | 1.85M |
| 12/17/2025 | $23.65 | $23.94 | $23.15 | $23.84 | 2.79M |
| 12/16/2025 | $25.53 | $25.53 | $23.61 | $23.78 | 3.27M |
| 12/15/2025 | $25.23 | $25.92 | $25.08 | $25.60 | 2.55M |
| 12/12/2025 | $23.38 | $25.46 | $22.92 | $24.80 | 7.28M |
| 12/11/2025 | $25.12 | $25.58 | $24.69 | $24.73 | 3.07M |
| 12/10/2025 | $24.59 | $25.44 | $24.59 | $25.21 | 2.54M |
| 12/9/2025 | $24.55 | $25.00 | $23.91 | $24.61 | 2.66M |
| 12/8/2025 | $25.37 | $25.65 | $24.25 | $24.86 | 1.94M |
| 12/5/2025 | $27.03 | $27.44 | $24.72 | $24.76 | 2.89M |
| 12/4/2025 | $26.77 | $27.57 | $26.64 | $27.20 | 2.33M |
| 12/3/2025 | $28.01 | $28.30 | $26.55 | $26.55 | 3.25M |
| 12/2/2025 | $28.24 | $28.59 | $27.91 | $28.02 | 3.01M |
| 12/1/2025 | $27.50 | $28.28 | $26.78 | $28.25 | 3.51M |
| 11/28/2025 | $26.63 | $27.75 | $26.28 | $27.45 | 2.09M |
| 11/27/2025 | $26.16 | $26.90 | $25.78 | $26.63 | 1.35M |
| 11/26/2025 | $24.80 | $26.12 | $24.80 | $26.06 | 2.12M |
| 11/25/2025 | $24.82 | $25.44 | $24.73 | $24.84 | 927,700 |
| 11/24/2025 | $24.85 | $25.18 | $24.56 | $24.82 | 1.32M |
| 11/21/2025 | $24.78 | $24.95 | $24.33 | $24.85 | 1.06M |
| 11/19/2025 | $24.67 | $25.24 | $24.33 | $24.91 | 1.43M |
| 11/18/2025 | $24.27 | $25.05 | $23.79 | $24.67 | 1.54M |
| 11/17/2025 | $25.00 | $25.15 | $24.24 | $24.40 | 1.08M |
| 11/14/2025 | $25.16 | $25.63 | $24.82 | $25.05 | 2.29M |
| 11/13/2025 | $25.60 | $26.20 | $25.28 | $25.30 | 1.66M |
| 11/12/2025 | $26.75 | $26.96 | $25.88 | $25.88 | 1.70M |
| 11/11/2025 | $25.70 | $26.69 | $25.70 | $26.67 | 2.05M |
| 11/10/2025 | $24.90 | $26.27 | $24.82 | $25.58 | 2.66M |
| 11/7/2025 | $23.70 | $24.77 | $23.37 | $24.73 | 5.01M |
| 11/6/2025 | $23.42 | $23.51 | $22.27 | $22.70 | 3.33M |
| 11/5/2025 | $23.32 | $23.63 | $22.90 | $23.50 | 2.03M |
| 11/4/2025 | $23.30 | $23.39 | $22.90 | $23.05 | 1.78M |
| 11/3/2025 | $23.70 | $23.97 | $23.12 | $23.18 | 3.78M |
| 10/31/2025 | $23.12 | $23.87 | $23.12 | $23.57 | 3.91M |
| 10/30/2025 | $22.60 | $23.41 | $22.60 | $23.00 | 1.96M |
| 10/29/2025 | $22.05 | $22.96 | $21.85 | $22.94 | 4.43M |
| 10/28/2025 | $23.42 | $23.42 | $21.64 | $21.96 | 6.78M |
| 10/27/2025 | $23.60 | $23.66 | $22.92 | $23.39 | 2.26M |
| 10/24/2025 | $23.56 | $23.83 | $23.04 | $23.15 | 1.41M |
| 10/23/2025 | $23.27 | $23.78 | $23.06 | $23.59 | 1.12M |
| 10/22/2025 | $23.26 | $23.50 | $22.93 | $23.28 | 955,900 |
| 10/21/2025 | $23.49 | $23.52 | $22.73 | $23.15 | 1.60M |
| 10/20/2025 | $23.40 | $24.05 | $23.39 | $23.57 | 1.34M |
| 10/17/2025 | $23.26 | $23.52 | $23.05 | $23.40 | 1.06M |