Singapore markets close in 7 hours 10 minutes
Straits Times Index
3,317.50 +24.81 (+0.75%) Nikkei
38,147.34 -126.71 (-0.33%) Hang Seng
17,765.90 +2.87 (+0.02%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,267.67 -2,892.33 (-4.81%) CMC Crypto 200
1,264.72 -74.34 (-5.55%)
TECO 2030 ASA (TECFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 39,665 |
| 30 Apr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 335 |
| 29 Apr 2024 | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 1,000 |
| 26 Apr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,101 |
| 25 Apr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 100 |
| 24 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 23 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 22 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 19 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 18 Apr 2024 | 0.1820 | 0.2120 | 0.1820 | 0.2000 | 0.2000 | 6,000 |
| 17 Apr 2024 | 0.2140 | 0.2140 | 0.2110 | 0.2110 | 0.2110 | 13,038 |
| 16 Apr 2024 | 0.2180 | 0.2180 | 0.2120 | 0.2120 | 0.2120 | 21,000 |
| 15 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 12 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 11 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 10 Apr 2024 | 0.2490 | 0.2490 | 0.2200 | 0.2200 | 0.2200 | 12,042 |
| 09 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
| 08 Apr 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 30,000 |
| 05 Apr 2024 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 200 |
| 04 Apr 2024 | 0.2646 | 0.2646 | 0.1890 | 0.1890 | 0.1890 | 1,728 |
| 03 Apr 2024 | 0.2018 | 0.2018 | 0.2018 | 0.2018 | 0.2018 | 150 |
| 02 Apr 2024 | 0.2018 | 0.2018 | 0.2018 | 0.2018 | 0.2018 | - |
| 01 Apr 2024 | 0.2300 | 0.2300 | 0.2018 | 0.2018 | 0.2018 | 1,530 |
| 28 Mar 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | - |
| 27 Mar 2024 | 0.2180 | 0.2190 | 0.2020 | 0.2190 | 0.2190 | 2,611 |
| 26 Mar 2024 | 0.2022 | 0.2022 | 0.2022 | 0.2022 | 0.2022 | 1,000 |
| 25 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,000 |
| 22 Mar 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 13,000 |
| 21 Mar 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
| 20 Mar 2024 | 0.2650 | 0.2650 | 0.2580 | 0.2580 | 0.2580 | 1,805 |
| 19 Mar 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
| 18 Mar 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 2,500 |
| 15 Mar 2024 | 0.1900 | 0.2760 | 0.1900 | 0.2760 | 0.2760 | 8,000 |
| 14 Mar 2024 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | - |
| 13 Mar 2024 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 1,458 |
| 12 Mar 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
| 11 Mar 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
| 08 Mar 2024 | 0.2129 | 0.2140 | 0.2129 | 0.2140 | 0.2140 | 26,000 |
| 07 Mar 2024 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | - |
| 06 Mar 2024 | 0.2280 | 0.2280 | 0.2230 | 0.2230 | 0.2230 | 46,348 |
| 05 Mar 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 04 Mar 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 01 Mar 2024 | 0.2410 | 0.2420 | 0.2410 | 0.2420 | 0.2420 | 3,000 |
| 29 Feb 2024 | 0.2760 | 0.2760 | 0.2492 | 0.2492 | 0.2492 | 4,900 |
| 28 Feb 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 5,000 |
| 27 Feb 2024 | 0.2535 | 0.2535 | 0.2535 | 0.2535 | 0.2535 | 2,216 |
| 26 Feb 2024 | 0.2404 | 0.2590 | 0.2404 | 0.2590 | 0.2590 | 2,000 |
| 23 Feb 2024 | 0.2880 | 0.2880 | 0.2625 | 0.2625 | 0.2625 | 11,129 |
| 22 Feb 2024 | 0.2803 | 0.2900 | 0.2803 | 0.2900 | 0.2900 | 4,700 |
| 21 Feb 2024 | 0.2896 | 0.2896 | 0.2896 | 0.2896 | 0.2896 | - |
| 20 Feb 2024 | 0.2896 | 0.2896 | 0.2896 | 0.2896 | 0.2896 | 10,013 |
| 16 Feb 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | - |
| 15 Feb 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 333 |
| 14 Feb 2024 | 0.2760 | 0.2870 | 0.2760 | 0.2870 | 0.2870 | 12,025 |
| 13 Feb 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
| 12 Feb 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
| 09 Feb 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
| 08 Feb 2024 | 0.2570 | 0.2570 | 0.2480 | 0.2480 | 0.2480 | 3,000 |
| 07 Feb 2024 | 0.2890 | 0.2890 | 0.2830 | 0.2830 | 0.2830 | 2,148 |
| 06 Feb 2024 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | - |
| 05 Feb 2024 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | - |
| 02 Feb 2024 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | 1,035 |
| 01 Feb 2024 | 0.4100 | 0.4100 | 0.3804 | 0.3804 | 0.3804 | 1,792 |
| 31 Jan 2024 | 0.3904 | 0.3904 | 0.3904 | 0.3904 | 0.3904 | - |
| 30 Jan 2024 | 0.3904 | 0.3904 | 0.3904 | 0.3904 | 0.3904 | - |
| 29 Jan 2024 | 0.3904 | 0.3904 | 0.3904 | 0.3904 | 0.3904 | - |
| 26 Jan 2024 | 0.3904 | 0.3904 | 0.3904 | 0.3904 | 0.3904 | 500 |
| 25 Jan 2024 | 0.4380 | 0.4380 | 0.4100 | 0.4100 | 0.4100 | 1,742 |
| 24 Jan 2024 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | - |
| 23 Jan 2024 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | - |
| 22 Jan 2024 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 3,045 |
| 19 Jan 2024 | 0.3030 | 0.3030 | 0.3010 | 0.3010 | 0.3010 | 6,516 |
| 18 Jan 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 944 |
| 17 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 300 |
| 16 Jan 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
| 12 Jan 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
| 11 Jan 2024 | 0.4150 | 0.4160 | 0.4150 | 0.4160 | 0.4160 | 965 |
| 10 Jan 2024 | 0.3821 | 0.3821 | 0.3821 | 0.3821 | 0.3821 | 100 |
| 09 Jan 2024 | 0.4170 | 0.4170 | 0.3785 | 0.3785 | 0.3785 | 1,445 |
| 08 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 05 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 04 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 03 Jan 2024 | 0.3880 | 0.4450 | 0.3880 | 0.4100 | 0.4100 | 28,796 |
| 02 Jan 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
| 29 Dec 2023 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
| 28 Dec 2023 | 0.4000 | 0.4210 | 0.4000 | 0.4210 | 0.4210 | 9,691 |
| 27 Dec 2023 | 0.4171 | 0.4171 | 0.4171 | 0.4171 | 0.4171 | 150 |
| 26 Dec 2023 | 0.4143 | 0.4143 | 0.4143 | 0.4143 | 0.4143 | - |
| 22 Dec 2023 | 0.4410 | 0.4410 | 0.4143 | 0.4143 | 0.4143 | 2,000 |
| 21 Dec 2023 | 0.4200 | 0.4200 | 0.4195 | 0.4195 | 0.4195 | 2,000 |
| 20 Dec 2023 | 0.4000 | 0.4480 | 0.4000 | 0.4480 | 0.4480 | 850 |
| 19 Dec 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 18 Dec 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 10,800 |
| 15 Dec 2023 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | 460 |
| 14 Dec 2023 | 0.4986 | 0.4986 | 0.4976 | 0.4976 | 0.4976 | 7,500 |
| 13 Dec 2023 | 0.4343 | 0.5000 | 0.4343 | 0.5000 | 0.5000 | 3,300 |
| 12 Dec 2023 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | 5,000 |
| 11 Dec 2023 | 0.4797 | 0.4801 | 0.4797 | 0.4801 | 0.4801 | 1,400 |
| 08 Dec 2023 | 0.4846 | 0.4846 | 0.4846 | 0.4846 | 0.4846 | - |
| 07 Dec 2023 | 0.4447 | 0.4846 | 0.4447 | 0.4846 | 0.4846 | 1,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.