Tortoise Essential Assets Income Term NYSE:TEAF Historical Prices

Below are the 1247 trading days of historical prices for TEAF.

# Exchange Symbol Date Open High Low Close
1247 NYSE TEAF Fri, Mar 8, 2024 11.50 11.50 11.44 11.47
1246 NYSE TEAF Thu, Mar 7, 2024 11.41 11.48 11.40 11.45
1245 NYSE TEAF Wed, Mar 6, 2024 11.34 11.46 11.32 11.42
1244 NYSE TEAF Tue, Mar 5, 2024 11.35 11.36 11.31 11.33
1243 NYSE TEAF Mon, Mar 4, 2024 11.38 11.42 11.29 11.35
1242 NYSE TEAF Fri, Mar 1, 2024 11.35 11.39 11.34 11.34
1241 NYSE TEAF Thu, Feb 29, 2024 11.41 11.41 11.31 11.32
1240 NYSE TEAF Wed, Feb 28, 2024 11.28 11.30 11.25 11.25
1239 NYSE TEAF Tue, Feb 27, 2024 11.34 11.34 11.29 11.30
1238 NYSE TEAF Mon, Feb 26, 2024 11.33 11.54 11.25 11.27
1237 NYSE TEAF Fri, Feb 23, 2024 11.33 11.37 11.33 11.34
1236 NYSE TEAF Thu, Feb 22, 2024 11.35 11.37 11.31 11.33
1235 NYSE TEAF Wed, Feb 21, 2024 11.31 11.36 11.28 11.31
1234 NYSE TEAF Tue, Feb 20, 2024 11.36 11.40 11.33 11.28
1233 NYSE TEAF Fri, Feb 16, 2024 11.36 11.38 11.26 11.33
1232 NYSE TEAF Thu, Feb 15, 2024 11.29 11.39 11.23 11.34
1231 NYSE TEAF Wed, Feb 14, 2024 11.34 11.34 11.27 11.29
1230 NYSE TEAF Tue, Feb 13, 2024 11.25 11.32 11.22 11.24
1229 NYSE TEAF Mon, Feb 12, 2024 11.25 11.33 11.24 11.30
1228 NYSE TEAF Fri, Feb 9, 2024 11.28 11.28 11.23 11.24
1227 NYSE TEAF Thu, Feb 8, 2024 11.33 11.33 11.28 11.28
1226 NYSE TEAF Wed, Feb 7, 2024 11.33 11.34 11.28 11.33
1225 NYSE TEAF Tue, Feb 6, 2024 11.28 11.38 11.28 11.36
1224 NYSE TEAF Mon, Feb 5, 2024 11.44 11.44 11.26 11.28
1223 NYSE TEAF Fri, Feb 2, 2024 11.45 11.45 11.32 11.35
1222 NYSE TEAF Thu, Feb 1, 2024 11.40 11.47 11.36 11.46
1221 NYSE TEAF Wed, Jan 31, 2024 11.34 11.38 11.27 11.37
1220 NYSE TEAF Tue, Jan 30, 2024 11.33 11.36 11.25 11.31
1219 NYSE TEAF Mon, Jan 29, 2024 11.29 11.37 11.25 11.37
1218 NYSE TEAF Fri, Jan 26, 2024 11.28 11.33 11.26 11.29
1217 NYSE TEAF Thu, Jan 25, 2024 11.28 11.31 11.24 11.27
1216 NYSE TEAF Wed, Jan 24, 2024 11.24 11.28 11.21 11.21
1215 NYSE TEAF Tue, Jan 23, 2024 11.26 11.27 11.20 11.21
1214 NYSE TEAF Mon, Jan 22, 2024 11.30 11.39 11.30 11.21
1213 NYSE TEAF Fri, Jan 19, 2024 11.34 11.35 11.28 11.30
1212 NYSE TEAF Thu, Jan 18, 2024 11.40 11.40 11.28 11.32
1211 NYSE TEAF Wed, Jan 17, 2024 11.31 11.34 11.26 11.32
1210 NYSE TEAF Tue, Jan 16, 2024 11.38 11.49 11.31 11.32
1209 NYSE TEAF Fri, Jan 12, 2024 11.59 11.63 11.35 11.47
1208 NYSE TEAF Thu, Jan 11, 2024 11.70 11.70 11.46 11.55
1207 NYSE TEAF Wed, Jan 10, 2024 11.76 11.78 11.65 11.67
1206 NYSE TEAF Tue, Jan 9, 2024 11.74 11.75 11.67 11.68
1205 NYSE TEAF Mon, Jan 8, 2024 11.73 11.81 11.72 11.74
1204 NYSE TEAF Fri, Jan 5, 2024 11.78 11.89 11.71 11.75
1203 NYSE TEAF Thu, Jan 4, 2024 11.71 11.85 11.71 11.81
1202 NYSE TEAF Wed, Jan 3, 2024 11.69 11.78 11.68 11.78
1201 NYSE TEAF Tue, Jan 2, 2024 11.64 11.76 11.63 11.71
1200 NYSE TEAF Fri, Dec 29, 2023 11.73 11.79 11.68 11.71
1199 NYSE TEAF Thu, Dec 28, 2023 11.72 11.81 11.65 11.68
1198 NYSE TEAF Wed, Dec 27, 2023 11.74 11.84 11.71 11.73
1197 NYSE TEAF Tue, Dec 26, 2023 11.71 11.83 11.70 11.79
1196 NYSE TEAF Fri, Dec 22, 2023 11.76 11.78 11.68 11.72
1195 NYSE TEAF Thu, Dec 21, 2023 11.75 11.80 11.69 11.70
1194 NYSE TEAF Wed, Dec 20, 2023 11.95 11.95 11.76 11.67
1193 NYSE TEAF Tue, Dec 19, 2023 11.86 11.94 11.86 11.91
1192 NYSE TEAF Mon, Dec 18, 2023 11.86 11.92 11.76 11.85
1191 NYSE TEAF Fri, Dec 15, 2023 12.05 12.06 11.86 11.86
1190 NYSE TEAF Thu, Dec 14, 2023 11.94 12.08 11.82 12.02
1189 NYSE TEAF Wed, Dec 13, 2023 11.76 11.93 11.76 11.90
1188 NYSE TEAF Tue, Dec 12, 2023 11.80 11.86 11.73 11.78
1187 NYSE TEAF Mon, Dec 11, 2023 12.00 12.00 11.78 11.81
1186 NYSE TEAF Fri, Dec 8, 2023 11.90 11.99 11.85 11.99
1185 NYSE TEAF Thu, Dec 7, 2023 11.87 11.98 11.79 11.93
1184 NYSE TEAF Wed, Dec 6, 2023 11.81 11.92 11.79 11.80
1183 NYSE TEAF Tue, Dec 5, 2023 11.84 11.87 11.75 11.82
1182 NYSE TEAF Mon, Dec 4, 2023 11.93 11.93 11.79 11.81
1181 NYSE TEAF Fri, Dec 1, 2023 11.99 12.01 11.81 11.96
1180 NYSE TEAF Thu, Nov 30, 2023 12.17 12.17 11.96 12.01
1179 NYSE TEAF Wed, Nov 29, 2023 11.96 12.10 11.96 12.06
1178 NYSE TEAF Tue, Nov 28, 2023 11.93 12.05 11.93 11.99
1177 NYSE TEAF Mon, Nov 27, 2023 12.15 12.15 11.89 12.00
1176 NYSE TEAF Fri, Nov 24, 2023 11.93 12.30 11.85 12.00
1175 NYSE TEAF Wed, Nov 22, 2023 12.01 12.02 11.91 11.95
1174 NYSE TEAF Tue, Nov 21, 2023 11.96 12.05 11.95 12.03
1173 NYSE TEAF Mon, Nov 20, 2023 12.16 12.33 12.02 11.96
1172 NYSE TEAF Fri, Nov 17, 2023 12.08 12.34 11.99 12.23
1171 NYSE TEAF Thu, Nov 16, 2023 12.14 12.23 12.05 12.13
1170 NYSE TEAF Wed, Nov 15, 2023 11.88 12.25 11.88 12.14
1169 NYSE TEAF Tue, Nov 14, 2023 11.76 11.97 11.76 11.90
1168 NYSE TEAF Mon, Nov 13, 2023 11.55 11.75 11.54 11.74
1167 NYSE TEAF Fri, Nov 10, 2023 11.56 11.63 11.55 11.61
1166 NYSE TEAF Thu, Nov 9, 2023 11.57 11.63 11.52 11.54
1165 NYSE TEAF Wed, Nov 8, 2023 11.52 11.64 11.51 11.55
1164 NYSE TEAF Tue, Nov 7, 2023 11.72 11.75 11.61 11.61
1163 NYSE TEAF Mon, Nov 6, 2023 11.80 11.86 11.70 11.70
1162 NYSE TEAF Fri, Nov 3, 2023 11.67 11.90 11.67 11.86
1161 NYSE TEAF Thu, Nov 2, 2023 11.44 11.75 11.44 11.68
1160 NYSE TEAF Wed, Nov 1, 2023 11.26 11.46 11.26 11.35
1159 NYSE TEAF Tue, Oct 31, 2023 11.23 11.35 11.11 11.34
1158 NYSE TEAF Mon, Oct 30, 2023 11.15 11.23 11.11 11.17
1157 NYSE TEAF Fri, Oct 27, 2023 11.18 11.18 11.13 11.14
1156 NYSE TEAF Thu, Oct 26, 2023 11.12 11.19 11.12 11.13
1155 NYSE TEAF Wed, Oct 25, 2023 11.16 11.22 11.12 11.12
1154 NYSE TEAF Tue, Oct 24, 2023 11.21 11.29 11.16 11.20
1153 NYSE TEAF Mon, Oct 23, 2023 11.27 11.35 11.19 11.19
1152 NYSE TEAF Fri, Oct 20, 2023 11.48 11.49 11.36 11.27
1151 NYSE TEAF Thu, Oct 19, 2023 11.50 11.55 11.46 11.48
1150 NYSE TEAF Wed, Oct 18, 2023 11.55 11.59 11.52 11.53
1149 NYSE TEAF Tue, Oct 17, 2023 11.63 11.68 11.56 11.57
1148 NYSE TEAF Mon, Oct 16, 2023 11.68 11.68 11.60 11.64
1147 NYSE TEAF Fri, Oct 13, 2023 11.63 11.71 11.59 11.66
1146 NYSE TEAF Thu, Oct 12, 2023 11.64 11.65 11.56 11.59
1145 NYSE TEAF Wed, Oct 11, 2023 11.65 11.68 11.49 11.66
1144 NYSE TEAF Tue, Oct 10, 2023 11.43 11.61 11.43 11.57
1143 NYSE TEAF Mon, Oct 9, 2023 11.56 11.56 11.40 11.51
1142 NYSE TEAF Fri, Oct 6, 2023 11.42 11.56 11.34 11.54
1141 NYSE TEAF Thu, Oct 5, 2023 11.43 11.50 11.33 11.41
1140 NYSE TEAF Wed, Oct 4, 2023 11.57 11.57 11.40 11.43
1139 NYSE TEAF Tue, Oct 3, 2023 11.67 11.69 11.48 11.53
1138 NYSE TEAF Mon, Oct 2, 2023 11.94 12.04 11.63 11.78
1137 NYSE TEAF Fri, Sep 29, 2023 12.30 12.31 11.95 11.98
1136 NYSE TEAF Thu, Sep 28, 2023 12.20 12.26 12.18 12.19
1135 NYSE TEAF Wed, Sep 27, 2023 12.25 12.29 12.21 12.21
1134 NYSE TEAF Tue, Sep 26, 2023 12.33 12.33 12.23 12.23
1133 NYSE TEAF Mon, Sep 25, 2023 12.32 12.37 12.31 12.35
1132 NYSE TEAF Fri, Sep 22, 2023 12.71 12.71 12.35 12.35
1131 NYSE TEAF Thu, Sep 21, 2023 12.38 12.41 12.37 12.37
1130 NYSE TEAF Wed, Sep 20, 2023 12.42 12.48 12.40 12.32
1129 NYSE TEAF Tue, Sep 19, 2023 12.40 12.50 12.40 12.44
1128 NYSE TEAF Mon, Sep 18, 2023 12.44 12.56 12.42 12.47
1127 NYSE TEAF Fri, Sep 15, 2023 12.48 12.79 12.40 12.40
1126 NYSE TEAF Thu, Sep 14, 2023 12.53 12.73 12.48 12.49
1125 NYSE TEAF Wed, Sep 13, 2023 12.70 12.70 12.53 12.53
1124 NYSE TEAF Tue, Sep 12, 2023 12.67 12.73 12.56 12.60
1123 NYSE TEAF Mon, Sep 11, 2023 12.55 12.74 12.50 12.74
1122 NYSE TEAF Fri, Sep 8, 2023 12.59 12.59 12.55 12.57
1121 NYSE TEAF Thu, Sep 7, 2023 12.48 12.64 12.41 12.61
1120 NYSE TEAF Wed, Sep 6, 2023 12.61 12.61 12.50 12.54
1119 NYSE TEAF Tue, Sep 5, 2023 12.54 12.70 12.48 12.65
1118 NYSE TEAF Fri, Sep 1, 2023 12.74 12.74 12.57 12.62
1117 NYSE TEAF Thu, Aug 31, 2023 12.72 12.78 12.57 12.62
1116 NYSE TEAF Wed, Aug 30, 2023 12.58 12.63 12.50 12.56
1115 NYSE TEAF Tue, Aug 29, 2023 12.50 12.62 12.50 12.58
1114 NYSE TEAF Mon, Aug 28, 2023 12.52 12.54 12.45 12.46
1113 NYSE TEAF Fri, Aug 25, 2023 12.52 12.56 12.50 12.53
1112 NYSE TEAF Thu, Aug 24, 2023 12.78 12.78 12.45 12.45
1111 NYSE TEAF Wed, Aug 23, 2023 12.47 12.62 12.45 12.52
1110 NYSE TEAF Tue, Aug 22, 2023 12.49 12.73 12.49 12.51
1109 NYSE TEAF Mon, Aug 21, 2023 12.49 12.70 12.46 12.52
1108 NYSE TEAF Fri, Aug 18, 2023 12.51 12.60 12.47 12.47
1107 NYSE TEAF Thu, Aug 17, 2023 12.57 12.74 12.45 12.50
1106 NYSE TEAF Wed, Aug 16, 2023 12.57 12.68 12.51 12.51
1105 NYSE TEAF Tue, Aug 15, 2023 12.65 12.77 12.56 12.56
1104 NYSE TEAF Mon, Aug 14, 2023 12.71 12.76 12.65 12.70
1103 NYSE TEAF Fri, Aug 11, 2023 12.67 12.70 12.60 12.68
1102 NYSE TEAF Thu, Aug 10, 2023 12.64 12.74 12.64 12.64
1101 NYSE TEAF Wed, Aug 9, 2023 12.58 12.64 12.57 12.60
1100 NYSE TEAF Tue, Aug 8, 2023 12.58 12.62 12.50 12.56
1099 NYSE TEAF Mon, Aug 7, 2023 12.65 12.73 12.58 12.58
1098 NYSE TEAF Fri, Aug 4, 2023 12.70 12.73 12.60 12.68
1097 NYSE TEAF Thu, Aug 3, 2023 12.69 12.72 12.64 12.70
1096 NYSE TEAF Wed, Aug 2, 2023 12.89 12.98 12.73 12.78
1095 NYSE TEAF Tue, Aug 1, 2023 12.86 13.00 12.86 12.89
1094 NYSE TEAF Mon, Jul 31, 2023 13.14 13.14 12.80 12.92
1093 NYSE TEAF Fri, Jul 28, 2023 12.79 13.13 12.63 13.09
1092 NYSE TEAF Thu, Jul 27, 2023 12.93 12.93 12.77 12.79
1091 NYSE TEAF Wed, Jul 26, 2023 12.87 12.95 12.82 12.85
1090 NYSE TEAF Tue, Jul 25, 2023 12.96 12.96 12.85 12.88
1089 NYSE TEAF Mon, Jul 24, 2023 12.73 13.09 12.73 12.93
1088 NYSE TEAF Fri, Jul 21, 2023 12.85 12.88 12.73 12.76
1087 NYSE TEAF Thu, Jul 20, 2023 12.91 12.95 12.87 12.83
1086 NYSE TEAF Wed, Jul 19, 2023 12.99 13.05 12.83 12.96
1085 NYSE TEAF Tue, Jul 18, 2023 12.85 13.10 12.85 12.99
1084 NYSE TEAF Mon, Jul 17, 2023 12.77 12.96 12.77 12.86
1083 NYSE TEAF Fri, Jul 14, 2023 12.82 12.97 12.74 12.80
1082 NYSE TEAF Thu, Jul 13, 2023 12.61 12.91 12.56 12.80
1081 NYSE TEAF Wed, Jul 12, 2023 12.46 12.62 12.37 12.56
1080 NYSE TEAF Tue, Jul 11, 2023 12.32 12.45 12.27 12.37
1079 NYSE TEAF Mon, Jul 10, 2023 12.28 12.30 12.19 12.28
1078 NYSE TEAF Fri, Jul 7, 2023 12.30 12.38 12.21 12.32
1077 NYSE TEAF Thu, Jul 6, 2023 12.30 12.34 12.22 12.32
1076 NYSE TEAF Wed, Jul 5, 2023 12.46 12.46 12.38 12.41
1075 NYSE TEAF Mon, Jul 3, 2023 12.45 12.53 12.41 12.52
1074 NYSE TEAF Fri, Jun 30, 2023 12.56 12.56 12.42 12.48
1073 NYSE TEAF Thu, Jun 29, 2023 12.44 12.51 12.40 12.40
1072 NYSE TEAF Wed, Jun 28, 2023 12.35 12.48 12.33 12.45
1071 NYSE TEAF Tue, Jun 27, 2023 12.34 12.43 12.34 12.41
1070 NYSE TEAF Mon, Jun 26, 2023 12.24 12.40 12.24 12.32
1069 NYSE TEAF Fri, Jun 23, 2023 12.36 12.44 12.25 12.31
1068 NYSE TEAF Thu, Jun 22, 2023 12.53 12.53 12.37 12.41
1067 NYSE TEAF Wed, Jun 21, 2023 12.53 12.64 12.45 12.50
1066 NYSE TEAF Tue, Jun 20, 2023 12.60 12.60 12.46 12.51
1065 NYSE TEAF Fri, Jun 16, 2023 12.60 12.63 12.54 12.57
1064 NYSE TEAF Thu, Jun 15, 2023 12.56 12.66 12.55 12.63
1063 NYSE TEAF Wed, Jun 14, 2023 12.56 12.63 12.50 12.50
1062 NYSE TEAF Tue, Jun 13, 2023 12.54 12.57 12.48 12.51
1061 NYSE TEAF Mon, Jun 12, 2023 12.56 12.61 12.50 12.52
1060 NYSE TEAF Fri, Jun 9, 2023 12.55 12.55 12.46 12.52
1059 NYSE TEAF Thu, Jun 8, 2023 12.51 12.63 12.48 12.50
1058 NYSE TEAF Wed, Jun 7, 2023 12.48 12.52 12.45 12.51
1057 NYSE TEAF Tue, Jun 6, 2023 12.47 12.48 12.44 12.47
1056 NYSE TEAF Mon, Jun 5, 2023 12.56 12.51 12.43 12.50
1055 NYSE TEAF Fri, Jun 2, 2023 12.48 12.55 12.39 12.50
1054 NYSE TEAF Thu, Jun 1, 2023 12.28 12.40 12.23 12.39
1053 NYSE TEAF Wed, May 31, 2023 12.59 12.59 12.25 12.28
1052 NYSE TEAF Tue, May 30, 2023 12.53 12.55 12.28 12.41
1051 NYSE TEAF Fri, May 26, 2023 12.50 12.93 12.48 12.93
1050 NYSE TEAF Thu, May 25, 2023 12.56 12.56 12.46 12.54
1049 NYSE TEAF Wed, May 24, 2023 12.70 12.71 12.48 12.57
1048 NYSE TEAF Tue, May 23, 2023 12.83 12.83 12.69 12.76
1047 NYSE TEAF Mon, May 22, 2023 12.89 12.93 12.78 12.81
1046 NYSE TEAF Fri, May 19, 2023 12.95 12.96 12.87 12.87
1045 NYSE TEAF Thu, May 18, 2023 12.91 12.97 12.88 12.97
1044 NYSE TEAF Wed, May 17, 2023 12.92 13.02 12.92 13.00
1043 NYSE TEAF Tue, May 16, 2023 13.02 13.02 12.86 12.87
1042 NYSE TEAF Mon, May 15, 2023 12.99 13.03 12.96 13.03
1041 NYSE TEAF Fri, May 12, 2023 13.00 13.03 12.95 12.99
1040 NYSE TEAF Thu, May 11, 2023 12.85 13.00 12.83 12.98
1039 NYSE TEAF Wed, May 10, 2023 12.94 13.00 12.82 12.96
1038 NYSE TEAF Tue, May 9, 2023 12.94 12.97 12.91 12.92
1037 NYSE TEAF Mon, May 8, 2023 13.04 13.04 12.87 12.90
1036 NYSE TEAF Fri, May 5, 2023 12.90 13.07 12.88 12.92
1035 NYSE TEAF Thu, May 4, 2023 12.89 13.08 12.83 12.83
1034 NYSE TEAF Wed, May 3, 2023 12.89 13.00 12.88 12.91
1033 NYSE TEAF Tue, May 2, 2023 13.13 13.13 12.89 12.89
1032 NYSE TEAF Mon, May 1, 2023 13.10 13.21 13.05 13.11
1031 NYSE TEAF Fri, Apr 28, 2023 13.29 13.29 13.01 13.10
1030 NYSE TEAF Thu, Apr 27, 2023 12.90 13.24 12.90 13.14
1029 NYSE TEAF Wed, Apr 26, 2023 13.02 13.05 12.88 12.90
1028 NYSE TEAF Tue, Apr 25, 2023 13.11 13.13 12.91 12.91
1027 NYSE TEAF Mon, Apr 24, 2023 13.04 13.30 12.95 13.17
1026 NYSE TEAF Fri, Apr 21, 2023 13.00 13.09 12.90 13.09
1025 NYSE TEAF Thu, Apr 20, 2023 12.92 12.99 12.90 12.95
1024 NYSE TEAF Wed, Apr 19, 2023 13.00 13.05 12.92 12.85
1023 NYSE TEAF Tue, Apr 18, 2023 13.23 13.23 13.00 13.01
1022 NYSE TEAF Mon, Apr 17, 2023 13.24 13.24 13.03 13.05
1021 NYSE TEAF Fri, Apr 14, 2023 13.16 13.19 13.03 13.18
1020 NYSE TEAF Thu, Apr 13, 2023 13.07 13.16 13.02 13.14
1019 NYSE TEAF Wed, Apr 12, 2023 13.01 13.14 13.01 13.01
1018 NYSE TEAF Tue, Apr 11, 2023 12.81 13.05 12.81 13.00
1017 NYSE TEAF Mon, Apr 10, 2023 12.87 12.99 12.87 12.90
1016 NYSE TEAF Thu, Apr 6, 2023 12.97 13.02 12.85 12.93
1015 NYSE TEAF Wed, Apr 5, 2023 12.85 12.99 12.85 12.94
1014 NYSE TEAF Tue, Apr 4, 2023 12.93 12.96 12.80 12.86
1013 NYSE TEAF Mon, Apr 3, 2023 12.86 13.05 12.86 12.88
1012 NYSE TEAF Fri, Mar 31, 2023 13.00 13.14 12.77 12.97
1011 NYSE TEAF Thu, Mar 30, 2023 12.81 12.85 12.76 12.83
1010 NYSE TEAF Wed, Mar 29, 2023 12.70 12.90 12.66 12.71
1009 NYSE TEAF Tue, Mar 28, 2023 12.66 12.66 12.56 12.60
1008 NYSE TEAF Mon, Mar 27, 2023 12.52 12.70 12.47 12.66
1007 NYSE TEAF Fri, Mar 24, 2023 12.37 12.55 12.36 12.50
1006 NYSE TEAF Thu, Mar 23, 2023 12.54 12.58 12.39 12.41
1005 NYSE TEAF Wed, Mar 22, 2023 12.62 12.72 12.48 12.48
1004 NYSE TEAF Tue, Mar 21, 2023 12.57 12.81 12.50 12.61
1003 NYSE TEAF Mon, Mar 20, 2023 12.35 12.48 12.35 12.43
1002 NYSE TEAF Fri, Mar 17, 2023 12.36 12.39 12.21 12.29
1001 NYSE TEAF Thu, Mar 16, 2023 12.30 12.49 12.30 12.42
1000 NYSE TEAF Wed, Mar 15, 2023 12.66 12.66 12.41 12.44
999 NYSE TEAF Tue, Mar 14, 2023 12.81 12.85 12.58 12.62
998 NYSE TEAF Mon, Mar 13, 2023 12.72 12.88 12.66 12.72
997 NYSE TEAF Fri, Mar 10, 2023 12.86 12.93 12.65 12.80
996 NYSE TEAF Thu, Mar 9, 2023 12.89 12.94 12.82 12.86
995 NYSE TEAF Wed, Mar 8, 2023 12.85 12.93 12.85 12.88
994 NYSE TEAF Tue, Mar 7, 2023 12.94 12.95 12.84 12.87
993 NYSE TEAF Mon, Mar 6, 2023 13.00 13.02 12.93 12.93
992 NYSE TEAF Fri, Mar 3, 2023 12.97 13.00 12.94 12.99
991 NYSE TEAF Thu, Mar 2, 2023 12.91 12.99 12.91 12.95
990 NYSE TEAF Wed, Mar 1, 2023 13.00 13.00 12.94 12.98
989 NYSE TEAF Tue, Feb 28, 2023 12.99 13.00 12.91 12.97
988 NYSE TEAF Mon, Feb 27, 2023 12.91 13.00 12.85 12.89
987 NYSE TEAF Fri, Feb 24, 2023 12.92 12.95 12.80 12.88
986 NYSE TEAF Thu, Feb 23, 2023 13.03 13.04 12.90 12.92
985 NYSE TEAF Wed, Feb 22, 2023 12.96 13.00 12.89 12.95
984 NYSE TEAF Tue, Feb 21, 2023 13.09 13.09 12.87 12.89
983 NYSE TEAF Fri, Feb 17, 2023 13.10 13.10 12.99 13.03
982 NYSE TEAF Thu, Feb 16, 2023 13.11 13.16 13.05 13.06
981 NYSE TEAF Wed, Feb 15, 2023 13.16 13.16 13.11 13.13
980 NYSE TEAF Tue, Feb 14, 2023 13.22 13.22 13.14 13.15
979 NYSE TEAF Mon, Feb 13, 2023 13.14 13.24 13.14 13.17
978 NYSE TEAF Fri, Feb 10, 2023 13.19 13.20 13.09 13.14
977 NYSE TEAF Thu, Feb 9, 2023 13.20 13.23 13.09 13.11
976 NYSE TEAF Wed, Feb 8, 2023 13.19 13.24 13.16 13.17
975 NYSE TEAF Tue, Feb 7, 2023 13.25 13.25 13.17 13.19
974 NYSE TEAF Mon, Feb 6, 2023 13.24 13.25 13.20 13.22
973 NYSE TEAF Fri, Feb 3, 2023 13.31 13.32 13.20 13.20
972 NYSE TEAF Thu, Feb 2, 2023 13.36 13.45 13.31 13.35
971 NYSE TEAF Wed, Feb 1, 2023 13.32 13.33 13.25 13.29
970 NYSE TEAF Tue, Jan 31, 2023 13.27 13.28 13.20 13.24
969 NYSE TEAF Mon, Jan 30, 2023 13.25 13.30 13.17 13.19
968 NYSE TEAF Fri, Jan 27, 2023 13.25 13.33 13.25 13.28
967 NYSE TEAF Thu, Jan 26, 2023 13.30 13.33 13.25 13.25
966 NYSE TEAF Wed, Jan 25, 2023 13.31 13.32 13.20 13.26
965 NYSE TEAF Tue, Jan 24, 2023 13.46 13.54 13.33 13.38
964 NYSE TEAF Mon, Jan 23, 2023 13.54 13.54 13.45 13.46
963 NYSE TEAF Fri, Jan 20, 2023 13.51 13.56 13.48 13.43
962 NYSE TEAF Thu, Jan 19, 2023 13.47 13.55 13.47 13.48
961 NYSE TEAF Wed, Jan 18, 2023 13.60 13.63 13.47 13.47
960 NYSE TEAF Tue, Jan 17, 2023 13.50 13.57 13.50 13.56
959 NYSE TEAF Fri, Jan 13, 2023 13.46 13.49 13.42 13.47
958 NYSE TEAF Thu, Jan 12, 2023 13.46 13.51 13.40 13.46
957 NYSE TEAF Wed, Jan 11, 2023 13.39 13.50 13.39 13.44
956 NYSE TEAF Tue, Jan 10, 2023 13.37 13.54 13.32 13.40
955 NYSE TEAF Mon, Jan 9, 2023 13.42 13.50 13.38 13.42
954 NYSE TEAF Fri, Jan 6, 2023 13.26 13.41 13.21 13.36
953 NYSE TEAF Thu, Jan 5, 2023 13.06 13.26 13.06 13.21
952 NYSE TEAF Wed, Jan 4, 2023 13.00 13.24 12.91 13.20
951 NYSE TEAF Tue, Jan 3, 2023 12.95 12.99 12.85 12.91
950 NYSE TEAF Fri, Dec 30, 2022 12.89 12.93 12.77 12.85
949 NYSE TEAF Thu, Dec 29, 2022 12.88 13.00 12.86 12.92
948 NYSE TEAF Wed, Dec 28, 2022 13.00 13.08 12.82 12.84
947 NYSE TEAF Tue, Dec 27, 2022 13.08 13.08 12.96 12.96
946 NYSE TEAF Fri, Dec 23, 2022 13.02 13.20 13.01 13.09
945 NYSE TEAF Thu, Dec 22, 2022 13.06 13.06 12.91 13.04
944 NYSE TEAF Wed, Dec 21, 2022 13.18 13.27 13.14 13.09
943 NYSE TEAF Tue, Dec 20, 2022 13.21 13.29 13.12 13.12
942 NYSE TEAF Mon, Dec 19, 2022 13.40 13.44 13.17 13.18
941 NYSE TEAF Fri, Dec 16, 2022 13.58 13.58 13.40 13.42
940 NYSE TEAF Thu, Dec 15, 2022 13.88 13.88 13.64 13.68
939 NYSE TEAF Wed, Dec 14, 2022 13.78 13.89 13.62 13.85
938 NYSE TEAF Tue, Dec 13, 2022 13.81 13.94 13.72 13.75
937 NYSE TEAF Mon, Dec 12, 2022 13.58 13.65 13.50 13.64
936 NYSE TEAF Fri, Dec 9, 2022 13.57 13.61 13.47 13.51
935 NYSE TEAF Thu, Dec 8, 2022 13.49 13.70 13.49 13.56
934 NYSE TEAF Wed, Dec 7, 2022 13.48 13.53 13.40 13.46
933 NYSE TEAF Tue, Dec 6, 2022 13.52 13.62 13.35 13.41
932 NYSE TEAF Mon, Dec 5, 2022 13.63 13.75 13.52 13.53
931 NYSE TEAF Fri, Dec 2, 2022 13.79 13.90 13.75 13.75
930 NYSE TEAF Thu, Dec 1, 2022 13.89 13.91 13.80 13.88
929 NYSE TEAF Wed, Nov 30, 2022 13.88 13.91 13.53 13.85
928 NYSE TEAF Tue, Nov 29, 2022 13.67 13.79 13.65 13.73
927 NYSE TEAF Mon, Nov 28, 2022 13.65 13.68 13.55 13.67
926 NYSE TEAF Fri, Nov 25, 2022 13.68 13.75 13.66 13.68
925 NYSE TEAF Wed, Nov 23, 2022 13.77 13.79 13.54 13.64
924 NYSE TEAF Tue, Nov 22, 2022 13.61 13.88 13.61 13.76
923 NYSE TEAF Mon, Nov 21, 2022 13.71 13.71 13.56 13.47
922 NYSE TEAF Fri, Nov 18, 2022 13.68 13.72 13.59 13.72
921 NYSE TEAF Thu, Nov 17, 2022 13.47 13.91 13.31 13.60
920 NYSE TEAF Wed, Nov 16, 2022 13.66 13.70 13.43 13.55
919 NYSE TEAF Tue, Nov 15, 2022 13.62 13.79 13.60 13.70
918 NYSE TEAF Mon, Nov 14, 2022 13.56 13.58 13.45 13.52
917 NYSE TEAF Fri, Nov 11, 2022 13.55 13.67 13.50 13.50
916 NYSE TEAF Thu, Nov 10, 2022 13.35 13.52 13.35 13.52
915 NYSE TEAF Wed, Nov 9, 2022 13.22 13.22 13.11 13.11
914 NYSE TEAF Tue, Nov 8, 2022 13.23 13.30 13.01 13.24
913 NYSE TEAF Mon, Nov 7, 2022 13.34 13.34 13.09 13.15
912 NYSE TEAF Fri, Nov 4, 2022 13.39 13.43 13.19 13.29
911 NYSE TEAF Thu, Nov 3, 2022 13.24 13.38 13.14 13.36
910 NYSE TEAF Wed, Nov 2, 2022 13.39 13.57 13.27 13.33
909 NYSE TEAF Tue, Nov 1, 2022 13.90 13.90 13.32 13.43
908 NYSE TEAF Mon, Oct 31, 2022 13.69 14.03 13.58 13.81
907 NYSE TEAF Fri, Oct 28, 2022 13.33 13.65 13.28 13.56
906 NYSE TEAF Thu, Oct 27, 2022 13.30 13.50 13.23 13.29
905 NYSE TEAF Wed, Oct 26, 2022 13.08 13.38 13.08 13.22
904 NYSE TEAF Tue, Oct 25, 2022 12.86 13.11 12.86 13.03
903 NYSE TEAF Mon, Oct 24, 2022 12.71 13.00 12.54 12.95
902 NYSE TEAF Fri, Oct 21, 2022 12.64 12.74 12.63 12.68
901 NYSE TEAF Thu, Oct 20, 2022 12.76 12.81 12.64 12.55
900 NYSE TEAF Wed, Oct 19, 2022 12.75 12.88 12.65 12.71
899 NYSE TEAF Tue, Oct 18, 2022 12.65 12.86 12.51 12.73
898 NYSE TEAF Mon, Oct 17, 2022 12.55 12.77 12.46 12.46
897 NYSE TEAF Fri, Oct 14, 2022 12.79 12.79 12.50 12.50
896 NYSE TEAF Thu, Oct 13, 2022 12.48 12.88 12.46 12.74
895 NYSE TEAF Wed, Oct 12, 2022 12.70 12.74 12.66 12.68
894 NYSE TEAF Tue, Oct 11, 2022 12.56 12.84 12.55 12.69
893 NYSE TEAF Mon, Oct 10, 2022 12.84 12.94 12.58 12.60
892 NYSE TEAF Fri, Oct 7, 2022 12.93 13.06 12.83 12.90
891 NYSE TEAF Thu, Oct 6, 2022 13.13 13.16 13.00 13.04
890 NYSE TEAF Wed, Oct 5, 2022 13.19 13.32 13.08 13.13
889 NYSE TEAF Tue, Oct 4, 2022 13.12 13.42 13.12 13.26
888 NYSE TEAF Mon, Oct 3, 2022 12.87 13.06 12.80 12.95
887 NYSE TEAF Fri, Sep 30, 2022 12.79 12.95 12.65 12.74
886 NYSE TEAF Thu, Sep 29, 2022 13.02 13.02 12.65 12.69
885 NYSE TEAF Wed, Sep 28, 2022 12.87 13.15 12.87 13.11
884 NYSE TEAF Tue, Sep 27, 2022 12.98 13.14 12.56 12.82
883 NYSE TEAF Mon, Sep 26, 2022 13.37 13.38 12.83 12.95
882 NYSE TEAF Fri, Sep 23, 2022 13.79 13.79 13.34 13.42
881 NYSE TEAF Thu, Sep 22, 2022 13.82 13.97 13.82 13.88
880 NYSE TEAF Wed, Sep 21, 2022 14.18 14.23 13.97 13.89
879 NYSE TEAF Tue, Sep 20, 2022 14.23 14.50 14.00 14.05
878 NYSE TEAF Mon, Sep 19, 2022 14.37 14.49 14.25 14.35
877 NYSE TEAF Fri, Sep 16, 2022 14.58 14.71 14.29 14.37
876 NYSE TEAF Thu, Sep 15, 2022 14.63 14.87 14.58 14.59
875 NYSE TEAF Wed, Sep 14, 2022 14.46 14.81 14.46 14.58
874 NYSE TEAF Tue, Sep 13, 2022 14.96 15.00 14.39 14.45
873 NYSE TEAF Mon, Sep 12, 2022 14.90 15.13 14.87 15.00
872 NYSE TEAF Fri, Sep 9, 2022 14.73 14.87 14.63 14.76
871 NYSE TEAF Thu, Sep 8, 2022 14.81 14.81 14.69 14.72
870 NYSE TEAF Wed, Sep 7, 2022 14.80 14.95 14.65 14.83
869 NYSE TEAF Tue, Sep 6, 2022 14.85 14.95 14.56 14.75
868 NYSE TEAF Fri, Sep 2, 2022 14.79 14.95 14.68 14.83
867 NYSE TEAF Thu, Sep 1, 2022 14.64 14.71 14.41 14.66
866 NYSE TEAF Wed, Aug 31, 2022 14.65 14.94 14.57 14.74
865 NYSE TEAF Tue, Aug 30, 2022 14.71 14.75 14.42 14.46
864 NYSE TEAF Mon, Aug 29, 2022 14.81 15.12 14.60 14.61
863 NYSE TEAF Fri, Aug 26, 2022 14.99 15.07 14.79 14.88
862 NYSE TEAF Thu, Aug 25, 2022 14.79 15.09 14.75 14.98
861 NYSE TEAF Wed, Aug 24, 2022 14.98 15.16 14.58 14.66
860 NYSE TEAF Tue, Aug 23, 2022 14.96 15.13 14.85 15.09
859 NYSE TEAF Mon, Aug 22, 2022 14.99 15.08 14.81 14.81
858 NYSE TEAF Fri, Aug 19, 2022 14.98 15.00 14.98 14.99
857 NYSE TEAF Thu, Aug 18, 2022 14.88 15.10 14.88 15.03
856 NYSE TEAF Wed, Aug 17, 2022 14.94 15.08 14.83 14.99
855 NYSE TEAF Tue, Aug 16, 2022 14.81 15.07 14.81 14.96
854 NYSE TEAF Mon, Aug 15, 2022 14.90 14.90 14.79 14.90
853 NYSE TEAF Fri, Aug 12, 2022 14.80 15.05 14.80 14.93
852 NYSE TEAF Thu, Aug 11, 2022 14.90 15.05 14.82 14.90
851 NYSE TEAF Wed, Aug 10, 2022 14.79 14.93 14.70 14.91
850 NYSE TEAF Tue, Aug 9, 2022 14.86 14.86 14.70 14.77
849 NYSE TEAF Mon, Aug 8, 2022 14.76 14.96 14.57 14.79
848 NYSE TEAF Fri, Aug 5, 2022 14.88 14.99 14.55 14.67
847 NYSE TEAF Thu, Aug 4, 2022 14.74 15.07 14.66 14.83
846 NYSE TEAF Wed, Aug 3, 2022 14.67 14.90 14.61 14.80
845 NYSE TEAF Tue, Aug 2, 2022 14.50 14.79 14.39 14.54
844 NYSE TEAF Mon, Aug 1, 2022 14.59 14.95 14.42 14.54
843 NYSE TEAF Fri, Jul 29, 2022 14.71 14.76 14.42 14.59
842 NYSE TEAF Thu, Jul 28, 2022 14.20 14.71 14.20 14.53
841 NYSE TEAF Wed, Jul 27, 2022 14.08 14.38 14.04 14.18
840 NYSE TEAF Tue, Jul 26, 2022 13.88 14.32 13.88 14.10
839 NYSE TEAF Mon, Jul 25, 2022 13.92 14.04 13.83 14.00
838 NYSE TEAF Fri, Jul 22, 2022 13.82 13.93 13.76 13.82
837 NYSE TEAF Thu, Jul 21, 2022 14.04 14.13 13.88 13.92
836 NYSE TEAF Wed, Jul 20, 2022 14.20 14.31 14.10 14.01
835 NYSE TEAF Tue, Jul 19, 2022 13.91 14.27 13.91 14.15
834 NYSE TEAF Mon, Jul 18, 2022 13.84 14.08 13.82 13.82
833 NYSE TEAF Fri, Jul 15, 2022 13.66 13.84 13.66 13.82
832 NYSE TEAF Thu, Jul 14, 2022 13.75 13.78 13.54 13.70
831 NYSE TEAF Wed, Jul 13, 2022 13.73 13.87 13.58 13.76
830 NYSE TEAF Tue, Jul 12, 2022 13.82 13.83 13.61 13.75
829 NYSE TEAF Mon, Jul 11, 2022 13.79 13.97 13.68 13.79
828 NYSE TEAF Fri, Jul 8, 2022 13.72 13.87 13.54 13.76
827 NYSE TEAF Thu, Jul 7, 2022 13.66 13.94 13.66 13.82
826 NYSE TEAF Wed, Jul 6, 2022 13.58 13.85 13.49 13.58
825 NYSE TEAF Tue, Jul 5, 2022 13.60 13.72 13.41 13.53
824 NYSE TEAF Fri, Jul 1, 2022 13.76 13.89 13.71 13.86
823 NYSE TEAF Thu, Jun 30, 2022 13.94 14.07 13.76 13.83
822 NYSE TEAF Wed, Jun 29, 2022 13.79 13.95 13.66 13.82
821 NYSE TEAF Tue, Jun 28, 2022 13.89 14.22 13.70 13.76
820 NYSE TEAF Mon, Jun 27, 2022 14.05 14.13 13.72 13.80
819 NYSE TEAF Fri, Jun 24, 2022 13.92 14.26 13.80 14.00
818 NYSE TEAF Thu, Jun 23, 2022 13.83 14.16 13.81 13.81
817 NYSE TEAF Wed, Jun 22, 2022 14.01 14.16 13.75 13.90
816 NYSE TEAF Tue, Jun 21, 2022 13.84 14.23 13.84 13.99
815 NYSE TEAF Fri, Jun 17, 2022 13.84 14.00 13.64 13.79
814 NYSE TEAF Thu, Jun 16, 2022 14.22 14.28 13.69 13.75
813 NYSE TEAF Wed, Jun 15, 2022 14.27 14.50 14.15 14.30
812 NYSE TEAF Tue, Jun 14, 2022 14.00 14.22 13.83 14.15
811 NYSE TEAF Mon, Jun 13, 2022 14.22 14.29 13.89 14.00
810 NYSE TEAF Fri, Jun 10, 2022 14.39 14.85 14.12 14.31
809 NYSE TEAF Thu, Jun 9, 2022 14.70 14.92 14.41 14.43
808 NYSE TEAF Wed, Jun 8, 2022 14.83 14.92 14.70 14.72
807 NYSE TEAF Tue, Jun 7, 2022 14.55 14.83 14.55 14.83
806 NYSE TEAF Mon, Jun 6, 2022 14.61 14.63 14.52 14.55
805 NYSE TEAF Fri, Jun 3, 2022 14.62 14.82 14.52 14.55
804 NYSE TEAF Thu, Jun 2, 2022 14.50 14.76 14.30 14.62
803 NYSE TEAF Wed, Jun 1, 2022 14.65 14.82 14.40 14.48
802 NYSE TEAF Tue, May 31, 2022 14.88 14.88 14.50 14.55
801 NYSE TEAF Fri, May 27, 2022 14.63 14.80 14.60 14.72
800 NYSE TEAF Thu, May 26, 2022 14.44 14.72 14.44 14.60
799 NYSE TEAF Wed, May 25, 2022 14.40 14.42 14.24 14.34
798 NYSE TEAF Tue, May 24, 2022 14.35 14.40 14.28 14.39
797 NYSE TEAF Mon, May 23, 2022 14.57 14.75 14.31 14.39
796 NYSE TEAF Fri, May 20, 2022 14.66 14.74 14.23 14.46
795 NYSE TEAF Thu, May 19, 2022 14.30 14.75 14.25 14.56
794 NYSE TEAF Wed, May 18, 2022 14.39 14.69 14.28 14.36
793 NYSE TEAF Tue, May 17, 2022 14.55 14.60 14.50 14.60
792 NYSE TEAF Mon, May 16, 2022 14.68 14.68 14.30 14.36
791 NYSE TEAF Fri, May 13, 2022 14.65 14.84 14.28 14.59
790 NYSE TEAF Thu, May 12, 2022 14.43 14.79 14.36 14.63
789 NYSE TEAF Wed, May 11, 2022 14.30 14.98 14.27 14.33
788 NYSE TEAF Tue, May 10, 2022 14.50 14.80 14.20 14.25
787 NYSE TEAF Mon, May 9, 2022 14.32 14.40 14.28 14.28
786 NYSE TEAF Fri, May 6, 2022 14.81 14.97 14.50 14.53
785 NYSE TEAF Thu, May 5, 2022 15.25 15.27 14.66 14.84
784 NYSE TEAF Wed, May 4, 2022 15.10 15.27 14.95 15.27
783 NYSE TEAF Tue, May 3, 2022 14.70 15.17 14.60 15.05
782 NYSE TEAF Mon, May 2, 2022 15.11 15.18 14.51 14.61
781 NYSE TEAF Fri, Apr 29, 2022 15.16 15.18 14.90 15.04
780 NYSE TEAF Thu, Apr 28, 2022 15.01 15.23 14.80 15.07
779 NYSE TEAF Wed, Apr 27, 2022 14.48 15.15 14.48 14.76
778 NYSE TEAF Tue, Apr 26, 2022 14.73 15.34 14.48 14.49
777 NYSE TEAF Mon, Apr 25, 2022 14.82 15.00 14.50 14.78
776 NYSE TEAF Fri, Apr 22, 2022 14.93 15.11 14.81 14.88
775 NYSE TEAF Thu, Apr 21, 2022 15.20 15.25 15.11 15.17
774 NYSE TEAF Wed, Apr 20, 2022 15.40 15.40 15.18 15.09
773 NYSE TEAF Tue, Apr 19, 2022 15.24 15.47 15.20 15.38
772 NYSE TEAF Mon, Apr 18, 2022 15.00 15.48 15.00 15.33
771 NYSE TEAF Thu, Apr 14, 2022 15.13 15.16 14.96 15.03
770 NYSE TEAF Wed, Apr 13, 2022 15.16 15.26 14.92 15.05
769 NYSE TEAF Tue, Apr 12, 2022 15.13 15.29 15.00 15.09
768 NYSE TEAF Mon, Apr 11, 2022 15.20 15.29 14.99 15.05
767 NYSE TEAF Fri, Apr 8, 2022 15.09 15.30 15.07 15.22
766 NYSE TEAF Thu, Apr 7, 2022 15.09 15.22 14.75 15.06
765 NYSE TEAF Wed, Apr 6, 2022 15.17 15.31 15.10 15.11
764 NYSE TEAF Tue, Apr 5, 2022 15.23 15.33 14.79 15.20
763 NYSE TEAF Mon, Apr 4, 2022 15.28 15.35 15.12 15.15
762 NYSE TEAF Fri, Apr 1, 2022 15.03 15.29 15.03 15.25
761 NYSE TEAF Thu, Mar 31, 2022 15.25 15.36 14.97 15.10
760 NYSE TEAF Wed, Mar 30, 2022 14.77 15.30 14.77 15.03
759 NYSE TEAF Tue, Mar 29, 2022 14.91 15.35 14.84 14.84
758 NYSE TEAF Mon, Mar 28, 2022 14.92 15.09 14.83 14.97
757 NYSE TEAF Fri, Mar 25, 2022 14.87 15.05 14.83 15.05
756 NYSE TEAF Thu, Mar 24, 2022 14.99 14.99 14.77 14.89
755 NYSE TEAF Wed, Mar 23, 2022 14.96 14.98 14.72 14.97
754 NYSE TEAF Tue, Mar 22, 2022 14.73 15.00 14.73 14.91
753 NYSE TEAF Mon, Mar 21, 2022 14.68 14.99 14.48 14.83
752 NYSE TEAF Fri, Mar 18, 2022 14.47 14.66 14.46 14.61
751 NYSE TEAF Thu, Mar 17, 2022 14.27 14.68 14.27 14.53
750 NYSE TEAF Wed, Mar 16, 2022 14.24 14.35 14.19 14.30
749 NYSE TEAF Tue, Mar 15, 2022 14.10 14.30 14.04 14.06
748 NYSE TEAF Mon, Mar 14, 2022 14.28 14.28 14.06 14.07
747 NYSE TEAF Fri, Mar 11, 2022 14.28 14.42 14.15 14.19
746 NYSE TEAF Thu, Mar 10, 2022 14.45 14.65 14.10 14.26
745 NYSE TEAF Wed, Mar 9, 2022 14.50 14.71 14.23 14.41
744 NYSE TEAF Tue, Mar 8, 2022 14.52 15.32 14.25 14.37
743 NYSE TEAF Mon, Mar 7, 2022 15.12 15.25 14.27 14.47
742 NYSE TEAF Fri, Mar 4, 2022 14.90 15.24 14.76 15.10
741 NYSE TEAF Thu, Mar 3, 2022 15.10 15.15 14.90 14.96
740 NYSE TEAF Wed, Mar 2, 2022 14.85 15.25 14.85 15.00
739 NYSE TEAF Tue, Mar 1, 2022 14.92 15.28 14.78 14.78
738 NYSE TEAF Mon, Feb 28, 2022 14.76 15.20 14.76 15.00
737 NYSE TEAF Fri, Feb 25, 2022 14.51 14.74 14.34 14.64
736 NYSE TEAF Thu, Feb 24, 2022 14.25 14.61 14.01 14.61
735 NYSE TEAF Wed, Feb 23, 2022 14.50 14.53 14.31 14.31
734 NYSE TEAF Tue, Feb 22, 2022 14.50 14.63 14.31 14.41
733 NYSE TEAF Fri, Feb 18, 2022 14.88 14.88 14.44 14.61
732 NYSE TEAF Thu, Feb 17, 2022 14.88 14.98 14.67 14.82
731 NYSE TEAF Wed, Feb 16, 2022 14.80 15.10 14.61 14.79
730 NYSE TEAF Tue, Feb 15, 2022 14.54 15.06 14.47 14.82
729 NYSE TEAF Mon, Feb 14, 2022 14.51 14.82 14.35 14.39
728 NYSE TEAF Fri, Feb 11, 2022 14.79 14.79 14.44 14.46
727 NYSE TEAF Thu, Feb 10, 2022 15.14 15.14 14.78 14.78
726 NYSE TEAF Wed, Feb 9, 2022 15.19 15.27 14.88 15.19
725 NYSE TEAF Tue, Feb 8, 2022 15.01 15.39 14.87 15.12
724 NYSE TEAF Mon, Feb 7, 2022 14.78 15.10 14.78 15.07
723 NYSE TEAF Fri, Feb 4, 2022 14.86 15.20 14.67 14.68
722 NYSE TEAF Thu, Feb 3, 2022 15.03 15.03 14.67 14.86
721 NYSE TEAF Wed, Feb 2, 2022 15.20 15.26 14.82 14.92
720 NYSE TEAF Tue, Feb 1, 2022 15.24 15.28 14.99 15.13
719 NYSE TEAF Mon, Jan 31, 2022 15.23 15.34 15.10 15.22
718 NYSE TEAF Fri, Jan 28, 2022 14.98 15.11 14.85 15.09
717 NYSE TEAF Thu, Jan 27, 2022 14.62 15.45 14.54 15.05
716 NYSE TEAF Wed, Jan 26, 2022 14.59 14.90 14.50 14.60
715 NYSE TEAF Tue, Jan 25, 2022 14.66 14.71 14.53 14.59
714 NYSE TEAF Mon, Jan 24, 2022 14.72 14.80 14.28 14.71
713 NYSE TEAF Fri, Jan 21, 2022 15.25 15.40 14.81 14.89
712 NYSE TEAF Thu, Jan 20, 2022 15.06 15.23 15.03 15.14
711 NYSE TEAF Wed, Jan 19, 2022 15.49 15.49 15.09 15.09
710 NYSE TEAF Tue, Jan 18, 2022 15.34 15.42 15.10 15.21
709 NYSE TEAF Fri, Jan 14, 2022 15.30 15.39 15.11 15.31
708 NYSE TEAF Thu, Jan 13, 2022 15.46 15.46 15.21 15.28
707 NYSE TEAF Wed, Jan 12, 2022 15.20 15.49 15.09 15.40
706 NYSE TEAF Tue, Jan 11, 2022 15.13 15.24 15.07 15.18
705 NYSE TEAF Mon, Jan 10, 2022 15.19 15.19 15.01 15.10
704 NYSE TEAF Fri, Jan 7, 2022 15.13 15.15 14.96 15.15
703 NYSE TEAF Thu, Jan 6, 2022 14.76 15.19 14.76 15.10
702 NYSE TEAF Wed, Jan 5, 2022 14.97 15.16 14.90 14.90
701 NYSE TEAF Tue, Jan 4, 2022 14.73 14.95 14.73 14.90
700 NYSE TEAF Mon, Jan 3, 2022 14.70 14.87 14.59 14.81
699 NYSE TEAF Fri, Dec 31, 2021 14.47 14.64 14.38 14.64
698 NYSE TEAF Thu, Dec 30, 2021 14.35 14.52 14.35 14.47
697 NYSE TEAF Wed, Dec 29, 2021 14.48 14.48 14.31 14.37
696 NYSE TEAF Tue, Dec 28, 2021 14.50 14.52 14.30 14.41
695 NYSE TEAF Mon, Dec 27, 2021 14.60 14.60 14.43 14.50
694 NYSE TEAF Thu, Dec 23, 2021 14.35 15.00 14.35 14.44
693 NYSE TEAF Wed, Dec 22, 2021 14.55 14.58 14.27 14.34
692 NYSE TEAF Tue, Dec 21, 2021 14.50 14.86 14.50 14.49
691 NYSE TEAF Mon, Dec 20, 2021 14.35 14.53 14.03 14.50
690 NYSE TEAF Fri, Dec 17, 2021 14.24 14.51 14.24 14.35
689 NYSE TEAF Thu, Dec 16, 2021 14.45 14.62 14.32 14.39
688 NYSE TEAF Wed, Dec 15, 2021 14.25 14.50 14.25 14.47
687 NYSE TEAF Tue, Dec 14, 2021 14.34 14.76 14.22 14.28
686 NYSE TEAF Mon, Dec 13, 2021 14.36 14.57 14.26 14.35
685 NYSE TEAF Fri, Dec 10, 2021 14.40 14.51 14.40 14.44
684 NYSE TEAF Thu, Dec 9, 2021 14.50 14.50 14.34 14.39
683 NYSE TEAF Wed, Dec 8, 2021 14.53 14.71 14.42 14.51
682 NYSE TEAF Tue, Dec 7, 2021 14.35 14.72 14.35 14.51
681 NYSE TEAF Mon, Dec 6, 2021 14.23 14.42 14.22 14.32
680 NYSE TEAF Fri, Dec 3, 2021 14.35 14.36 14.19 14.19
679 NYSE TEAF Thu, Dec 2, 2021 14.50 14.55 14.23 14.26
678 NYSE TEAF Wed, Dec 1, 2021 14.67 14.84 14.45 14.48
677 NYSE TEAF Tue, Nov 30, 2021 14.74 14.74 14.56 14.64
676 NYSE TEAF Mon, Nov 29, 2021 14.70 14.84 14.57 14.74
675 NYSE TEAF Fri, Nov 26, 2021 14.72 14.72 14.56 14.62
674 NYSE TEAF Wed, Nov 24, 2021 14.78 14.85 14.70 14.83
673 NYSE TEAF Tue, Nov 23, 2021 14.85 14.92 14.80 14.80
672 NYSE TEAF Mon, Nov 22, 2021 14.95 15.00 14.75 14.85
671 NYSE TEAF Fri, Nov 19, 2021 15.12 15.20 15.00 14.93
670 NYSE TEAF Thu, Nov 18, 2021 14.95 15.30 14.94 15.20
669 NYSE TEAF Wed, Nov 17, 2021 15.00 15.05 14.96 14.96
668 NYSE TEAF Tue, Nov 16, 2021 15.02 15.06 14.93 15.01
667 NYSE TEAF Mon, Nov 15, 2021 14.98 15.06 14.93 14.98
666 NYSE TEAF Fri, Nov 12, 2021 14.95 15.15 14.81 14.95
665 NYSE TEAF Thu, Nov 11, 2021 14.85 15.00 14.85 14.94
664 NYSE TEAF Wed, Nov 10, 2021 14.81 15.00 14.74 14.74
663 NYSE TEAF Tue, Nov 9, 2021 14.95 14.99 14.85 14.91
662 NYSE TEAF Mon, Nov 8, 2021 14.99 15.00 14.88 14.95
661 NYSE TEAF Fri, Nov 5, 2021 14.87 14.95 14.85 14.87
660 NYSE TEAF Thu, Nov 4, 2021 14.78 14.86 14.69 14.80
659 NYSE TEAF Wed, Nov 3, 2021 14.68 14.84 14.68 14.81
658 NYSE TEAF Tue, Nov 2, 2021 14.70 14.77 14.68 14.74
657 NYSE TEAF Mon, Nov 1, 2021 14.55 14.70 14.55 14.64
656 NYSE TEAF Fri, Oct 29, 2021 14.65 14.67 14.56 14.65
655 NYSE TEAF Thu, Oct 28, 2021 14.35 14.58 14.35 14.57
654 NYSE TEAF Wed, Oct 27, 2021 14.43 14.53 14.28 14.28
653 NYSE TEAF Tue, Oct 26, 2021 14.42 14.58 14.36 14.41
652 NYSE TEAF Mon, Oct 25, 2021 14.34 14.49 14.34 14.40
651 NYSE TEAF Fri, Oct 22, 2021 14.35 14.47 14.34 14.37
650 NYSE TEAF Thu, Oct 21, 2021 14.51 14.59 14.36 14.42
649 NYSE TEAF Wed, Oct 20, 2021 14.51 14.67 14.50 14.48
648 NYSE TEAF Tue, Oct 19, 2021 14.52 14.67 14.43 14.49
647 NYSE TEAF Mon, Oct 18, 2021 14.56 14.59 14.52 14.57
646 NYSE TEAF Fri, Oct 15, 2021 14.50 14.66 14.45 14.52
645 NYSE TEAF Thu, Oct 14, 2021 14.28 14.51 14.26 14.44
644 NYSE TEAF Wed, Oct 13, 2021 14.20 14.26 14.12 14.24
643 NYSE TEAF Tue, Oct 12, 2021 14.49 14.49 14.11 14.16
642 NYSE TEAF Mon, Oct 11, 2021 14.02 14.23 14.02 14.11
641 NYSE TEAF Fri, Oct 8, 2021 14.07 14.13 13.99 14.02
640 NYSE TEAF Thu, Oct 7, 2021 13.87 14.09 13.87 14.07
639 NYSE TEAF Wed, Oct 6, 2021 13.92 14.16 13.85 13.91
638 NYSE TEAF Tue, Oct 5, 2021 14.08 14.09 13.92 13.98
637 NYSE TEAF Mon, Oct 4, 2021 13.92 14.00 13.90 13.95
636 NYSE TEAF Fri, Oct 1, 2021 13.89 14.02 13.89 13.91
635 NYSE TEAF Thu, Sep 30, 2021 14.00 14.00 13.82 13.93
634 NYSE TEAF Wed, Sep 29, 2021 14.00 14.00 13.75 13.85
633 NYSE TEAF Tue, Sep 28, 2021 14.19 14.48 13.74 13.87
632 NYSE TEAF Mon, Sep 27, 2021 14.21 14.35 14.15 14.18
631 NYSE TEAF Fri, Sep 24, 2021 14.29 14.35 14.14 14.15
630 NYSE TEAF Thu, Sep 23, 2021 14.29 14.35 14.25 14.32
629 NYSE TEAF Wed, Sep 22, 2021 14.27 14.35 14.20 14.23
628 NYSE TEAF Tue, Sep 21, 2021 14.35 14.47 14.29 14.26
627 NYSE TEAF Mon, Sep 20, 2021 14.41 14.54 14.22 14.28
626 NYSE TEAF Fri, Sep 17, 2021 14.68 14.70 14.52 14.58
625 NYSE TEAF Thu, Sep 16, 2021 14.75 14.78 14.66 14.70
624 NYSE TEAF Wed, Sep 15, 2021 14.75 14.82 14.65 14.77
623 NYSE TEAF Tue, Sep 14, 2021 14.85 14.86 14.73 14.76
622 NYSE TEAF Mon, Sep 13, 2021 14.78 14.85 14.74 14.80
621 NYSE TEAF Fri, Sep 10, 2021 14.83 14.84 14.63 14.78
620 NYSE TEAF Thu, Sep 9, 2021 14.77 14.82 14.66 14.74
619 NYSE TEAF Wed, Sep 8, 2021 14.69 14.83 14.69 14.75
618 NYSE TEAF Tue, Sep 7, 2021 14.84 14.84 14.64 14.69
617 NYSE TEAF Fri, Sep 3, 2021 14.79 14.83 14.70 14.80
616 NYSE TEAF Thu, Sep 2, 2021 14.69 14.84 14.69 14.71
615 NYSE TEAF Wed, Sep 1, 2021 14.72 14.81 14.56 14.68
614 NYSE TEAF Tue, Aug 31, 2021 14.72 14.77 14.60 14.70
613 NYSE TEAF Mon, Aug 30, 2021 14.68 14.76 14.60 14.65
612 NYSE TEAF Fri, Aug 27, 2021 14.60 14.76 14.60 14.72
611 NYSE TEAF Thu, Aug 26, 2021 14.70 14.70 14.55 14.58
610 NYSE TEAF Wed, Aug 25, 2021 14.72 14.78 14.62 14.74
609 NYSE TEAF Tue, Aug 24, 2021 14.57 14.75 14.51 14.65
608 NYSE TEAF Mon, Aug 23, 2021 14.65 14.71 14.51 14.56
607 NYSE TEAF Fri, Aug 20, 2021 14.71 14.72 14.60 14.62
606 NYSE TEAF Thu, Aug 19, 2021 14.46 14.69 14.46 14.60
605 NYSE TEAF Wed, Aug 18, 2021 14.54 14.72 14.54 14.59
604 NYSE TEAF Tue, Aug 17, 2021 14.69 14.72 14.60 14.61
603 NYSE TEAF Mon, Aug 16, 2021 14.66 14.83 14.66 14.78
602 NYSE TEAF Fri, Aug 13, 2021 14.78 14.83 14.73 14.73
601 NYSE TEAF Thu, Aug 12, 2021 14.57 14.71 14.55 14.67
600 NYSE TEAF Wed, Aug 11, 2021 14.67 14.77 14.57 14.65
599 NYSE TEAF Tue, Aug 10, 2021 14.52 14.80 14.49 14.60
598 NYSE TEAF Mon, Aug 9, 2021 14.49 14.58 14.32 14.45
597 NYSE TEAF Fri, Aug 6, 2021 14.49 14.84 14.44 14.49
596 NYSE TEAF Thu, Aug 5, 2021 14.54 14.69 14.29 14.43
595 NYSE TEAF Wed, Aug 4, 2021 14.57 14.66 14.53 14.54
594 NYSE TEAF Tue, Aug 3, 2021 14.71 14.71 14.54 14.58
593 NYSE TEAF Mon, Aug 2, 2021 14.59 14.65 14.51 14.61
592 NYSE TEAF Fri, Jul 30, 2021 14.62 14.64 14.50 14.59
591 NYSE TEAF Thu, Jul 29, 2021 14.55 14.60 14.42 14.55
590 NYSE TEAF Wed, Jul 28, 2021 14.46 14.60 14.43 14.48
589 NYSE TEAF Tue, Jul 27, 2021 14.53 14.66 14.41 14.53
588 NYSE TEAF Mon, Jul 26, 2021 14.46 14.70 14.46 14.56
587 NYSE TEAF Fri, Jul 23, 2021 14.69 14.74 14.44 14.62
586 NYSE TEAF Thu, Jul 22, 2021 14.43 14.89 14.43 14.63
585 NYSE TEAF Wed, Jul 21, 2021 14.50 14.60 14.45 14.51
584 NYSE TEAF Tue, Jul 20, 2021 14.30 14.53 14.30 14.48
583 NYSE TEAF Mon, Jul 19, 2021 14.61 14.70 14.26 14.31
582 NYSE TEAF Fri, Jul 16, 2021 14.90 14.91 14.66 14.68
581 NYSE TEAF Thu, Jul 15, 2021 14.82 14.89 14.78 14.85
580 NYSE TEAF Wed, Jul 14, 2021 15.00 15.02 14.85 14.90
579 NYSE TEAF Tue, Jul 13, 2021 15.14 15.14 15.00 15.02
578 NYSE TEAF Mon, Jul 12, 2021 15.00 15.14 15.00 15.10
577 NYSE TEAF Fri, Jul 9, 2021 14.90 14.99 14.85 14.96
576 NYSE TEAF Thu, Jul 8, 2021 14.82 14.89 14.66 14.86
575 NYSE TEAF Wed, Jul 7, 2021 14.90 14.90 14.80 14.82
574 NYSE TEAF Tue, Jul 6, 2021 15.00 15.00 14.58 14.81
573 NYSE TEAF Fri, Jul 2, 2021 15.10 15.16 15.04 15.04
572 NYSE TEAF Thu, Jul 1, 2021 14.79 15.02 14.79 14.89
571 NYSE TEAF Wed, Jun 30, 2021 14.91 14.99 14.76 14.82
570 NYSE TEAF Tue, Jun 29, 2021 14.98 15.05 14.70 14.81
569 NYSE TEAF Mon, Jun 28, 2021 15.05 15.05 14.95 14.99
568 NYSE TEAF Fri, Jun 25, 2021 15.03 15.03 14.89 14.93
567 NYSE TEAF Thu, Jun 24, 2021 15.05 15.05 14.87 15.02
566 NYSE TEAF Wed, Jun 23, 2021 15.03 15.08 14.80 15.06
565 NYSE TEAF Tue, Jun 22, 2021 15.00 15.00 14.75 14.87
564 NYSE TEAF Mon, Jun 21, 2021 14.74 15.02 14.73 14.95
563 NYSE TEAF Fri, Jun 18, 2021 14.82 14.87 14.60 14.74
562 NYSE TEAF Thu, Jun 17, 2021 15.18 15.30 14.85 14.87
561 NYSE TEAF Wed, Jun 16, 2021 15.24 15.24 15.07 15.07
560 NYSE TEAF Tue, Jun 15, 2021 15.22 15.29 15.14 15.16
559 NYSE TEAF Mon, Jun 14, 2021 15.08 15.27 15.08 15.14
558 NYSE TEAF Fri, Jun 11, 2021 14.85 14.99 14.85 14.95
557 NYSE TEAF Thu, Jun 10, 2021 14.87 14.98 14.73 14.93
556 NYSE TEAF Wed, Jun 9, 2021 14.90 14.90 14.80 14.80
555 NYSE TEAF Tue, Jun 8, 2021 14.87 14.92 14.75 14.86
554 NYSE TEAF Mon, Jun 7, 2021 14.82 14.83 14.67 14.80
553 NYSE TEAF Fri, Jun 4, 2021 14.85 14.85 14.61 14.80
552 NYSE TEAF Thu, Jun 3, 2021 14.89 14.91 14.63 14.84
551 NYSE TEAF Wed, Jun 2, 2021 14.74 14.85 14.57 14.84
550 NYSE TEAF Tue, Jun 1, 2021 14.81 14.87 14.76 14.83
549 NYSE TEAF Fri, May 28, 2021 14.85 14.85 14.55 14.76
548 NYSE TEAF Thu, May 27, 2021 14.60 14.81 14.52 14.72
547 NYSE TEAF Wed, May 26, 2021 14.62 14.63 14.51 14.60
546 NYSE TEAF Tue, May 25, 2021 14.60 14.65 14.50 14.53
545 NYSE TEAF Mon, May 24, 2021 14.66 14.67 14.52 14.60
544 NYSE TEAF Fri, May 21, 2021 14.80 14.80 14.62 14.67
543 NYSE TEAF Thu, May 20, 2021 14.59 14.82 14.56 14.72
542 NYSE TEAF Wed, May 19, 2021 14.53 14.69 14.39 14.59
541 NYSE TEAF Tue, May 18, 2021 14.61 14.75 14.56 14.61
540 NYSE TEAF Mon, May 17, 2021 14.48 14.63 14.32 14.59
539 NYSE TEAF Fri, May 14, 2021 14.30 14.40 14.22 14.38
538 NYSE TEAF Thu, May 13, 2021 14.21 14.33 14.17 14.23
537 NYSE TEAF Wed, May 12, 2021 14.51 14.57 14.19 14.24
536 NYSE TEAF Tue, May 11, 2021 14.60 14.61 14.47 14.51
535 NYSE TEAF Mon, May 10, 2021 14.74 14.80 14.60 14.70
534 NYSE TEAF Fri, May 7, 2021 14.71 14.94 14.60 14.67
533 NYSE TEAF Thu, May 6, 2021 14.71 14.90 14.63 14.68
532 NYSE TEAF Wed, May 5, 2021 14.62 14.90 14.59 14.64
531 NYSE TEAF Tue, May 4, 2021 14.74 14.78 14.54 14.62
530 NYSE TEAF Mon, May 3, 2021 14.77 14.84 14.73 14.74
529 NYSE TEAF Fri, Apr 30, 2021 14.80 14.95 14.76 14.76
528 NYSE TEAF Thu, Apr 29, 2021 14.93 15.01 14.80 14.85
527 NYSE TEAF Wed, Apr 28, 2021 14.85 14.95 14.76 14.89
526 NYSE TEAF Tue, Apr 27, 2021 14.72 14.85 14.70 14.83
525 NYSE TEAF Mon, Apr 26, 2021 14.70 14.85 14.70 14.79
524 NYSE TEAF Fri, Apr 23, 2021 14.63 14.78 14.43 14.71
523 NYSE TEAF Thu, Apr 22, 2021 14.44 14.64 14.42 14.64
522 NYSE TEAF Wed, Apr 21, 2021 14.78 14.90 14.55 14.48
521 NYSE TEAF Tue, Apr 20, 2021 14.94 14.94 14.69 14.71
520 NYSE TEAF Mon, Apr 19, 2021 14.81 14.94 14.78 14.84
519 NYSE TEAF Fri, Apr 16, 2021 14.88 14.88 14.75 14.78
518 NYSE TEAF Thu, Apr 15, 2021 14.91 14.98 14.49 14.81
517 NYSE TEAF Wed, Apr 14, 2021 14.83 15.00 14.80 14.97
516 NYSE TEAF Tue, Apr 13, 2021 14.77 14.94 14.75 14.89
515 NYSE TEAF Mon, Apr 12, 2021 14.83 14.99 14.65 14.70
514 NYSE TEAF Fri, Apr 9, 2021 14.61 14.87 14.61 14.81
513 NYSE TEAF Thu, Apr 8, 2021 14.59 14.69 14.52 14.68
512 NYSE TEAF Wed, Apr 7, 2021 14.50 14.59 14.48 14.59
511 NYSE TEAF Tue, Apr 6, 2021 14.50 14.50 14.46 14.50
510 NYSE TEAF Mon, Apr 5, 2021 14.50 14.50 14.47 14.50
509 NYSE TEAF Thu, Apr 1, 2021 14.39 14.50 14.35 14.43
508 NYSE TEAF Wed, Mar 31, 2021 14.28 14.34 14.20 14.34
507 NYSE TEAF Tue, Mar 30, 2021 14.29 14.31 14.13 14.24
506 NYSE TEAF Mon, Mar 29, 2021 13.90 14.33 13.87 14.29
505 NYSE TEAF Fri, Mar 26, 2021 13.88 13.97 13.79 13.87
504 NYSE TEAF Thu, Mar 25, 2021 13.86 13.88 13.67 13.81
503 NYSE TEAF Wed, Mar 24, 2021 13.77 14.02 13.68 14.00
502 NYSE TEAF Tue, Mar 23, 2021 13.73 13.98 13.65 13.67
501 NYSE TEAF Mon, Mar 22, 2021 13.75 13.98 13.75 13.81
500 NYSE TEAF Fri, Mar 19, 2021 13.78 13.96 13.78 13.80
499 NYSE TEAF Thu, Mar 18, 2021 13.75 14.03 13.75 13.91
498 NYSE TEAF Wed, Mar 17, 2021 14.09 14.09 13.79 13.92
497 NYSE TEAF Tue, Mar 16, 2021 13.96 14.01 13.82 13.99
496 NYSE TEAF Mon, Mar 15, 2021 13.96 14.01 13.76 13.90
495 NYSE TEAF Fri, Mar 12, 2021 13.96 14.04 13.73 13.89
494 NYSE TEAF Thu, Mar 11, 2021 13.90 14.02 13.78 13.91
493 NYSE TEAF Wed, Mar 10, 2021 13.92 14.00 13.82 13.91
492 NYSE TEAF Tue, Mar 9, 2021 14.04 14.25 13.80 13.91
491 NYSE TEAF Mon, Mar 8, 2021 14.04 14.12 14.02 14.05
490 NYSE TEAF Fri, Mar 5, 2021 14.05 14.12 13.86 14.01
489 NYSE TEAF Thu, Mar 4, 2021 13.92 14.00 13.87 13.97
488 NYSE TEAF Wed, Mar 3, 2021 14.10 14.11 13.98 13.99
487 NYSE TEAF Tue, Mar 2, 2021 14.06 14.25 14.06 14.08
486 NYSE TEAF Mon, Mar 1, 2021 14.00 14.15 13.86 14.13
485 NYSE TEAF Fri, Feb 26, 2021 13.95 13.97 13.70 13.88
484 NYSE TEAF Thu, Feb 25, 2021 14.12 14.12 13.80 13.89
483 NYSE TEAF Wed, Feb 24, 2021 13.88 14.05 13.82 14.00
482 NYSE TEAF Tue, Feb 23, 2021 13.87 14.02 13.65 13.95
481 NYSE TEAF Mon, Feb 22, 2021 13.78 13.94 13.70 13.84
480 NYSE TEAF Fri, Feb 19, 2021 13.94 13.94 13.78 13.78
479 NYSE TEAF Thu, Feb 18, 2021 14.12 14.12 13.79 13.90
478 NYSE TEAF Wed, Feb 17, 2021 14.19 14.19 13.96 14.05
477 NYSE TEAF Tue, Feb 16, 2021 14.05 14.15 13.98 14.06
476 NYSE TEAF Fri, Feb 12, 2021 14.01 14.02 13.70 13.95
475 NYSE TEAF Thu, Feb 11, 2021 14.07 14.19 13.84 13.92
474 NYSE TEAF Wed, Feb 10, 2021 14.16 14.20 13.99 14.11
473 NYSE TEAF Tue, Feb 9, 2021 14.02 14.23 13.84 14.17
472 NYSE TEAF Mon, Feb 8, 2021 13.80 13.94 13.76 13.93
471 NYSE TEAF Fri, Feb 5, 2021 13.62 13.84 13.60 13.71
470 NYSE TEAF Thu, Feb 4, 2021 13.51 13.71 13.47 13.71
469 NYSE TEAF Wed, Feb 3, 2021 13.55 13.55 13.49 13.50
468 NYSE TEAF Tue, Feb 2, 2021 13.51 13.55 13.46 13.54
467 NYSE TEAF Mon, Feb 1, 2021 13.40 13.52 13.35 13.47
466 NYSE TEAF Fri, Jan 29, 2021 13.31 13.42 13.27 13.41
465 NYSE TEAF Thu, Jan 28, 2021 13.43 13.49 13.35 13.39
464 NYSE TEAF Wed, Jan 27, 2021 13.44 13.50 13.27 13.38
463 NYSE TEAF Tue, Jan 26, 2021 13.36 13.52 13.34 13.49
462 NYSE TEAF Mon, Jan 25, 2021 13.45 13.45 13.17 13.30
461 NYSE TEAF Fri, Jan 22, 2021 13.37 13.45 13.29 13.45
460 NYSE TEAF Thu, Jan 21, 2021 13.49 13.52 13.37 13.39
459 NYSE TEAF Wed, Jan 20, 2021 13.50 13.51 13.44 13.43
458 NYSE TEAF Tue, Jan 19, 2021 13.45 13.52 13.41 13.49
457 NYSE TEAF Fri, Jan 15, 2021 13.48 13.50 13.38 13.45
456 NYSE TEAF Thu, Jan 14, 2021 13.56 13.56 13.48 13.48
455 NYSE TEAF Wed, Jan 13, 2021 13.44 13.57 13.43 13.51
454 NYSE TEAF Tue, Jan 12, 2021 13.41 13.52 13.40 13.48
453 NYSE TEAF Mon, Jan 11, 2021 13.51 13.51 13.40 13.50
452 NYSE TEAF Fri, Jan 8, 2021 13.55 13.58 13.43 13.51
451 NYSE TEAF Thu, Jan 7, 2021 13.51 13.60 13.44 13.51
450 NYSE TEAF Wed, Jan 6, 2021 13.58 13.62 13.42 13.44
449 NYSE TEAF Tue, Jan 5, 2021 13.06 13.51 13.06 13.51
448 NYSE TEAF Mon, Jan 4, 2021 13.20 13.20 12.93 13.08
447 NYSE TEAF Thu, Dec 31, 2020 12.67 13.14 12.67 13.06
446 NYSE TEAF Wed, Dec 30, 2020 12.76 12.76 12.61 12.74
445 NYSE TEAF Tue, Dec 29, 2020 12.78 12.78 12.50 12.70
444 NYSE TEAF Mon, Dec 28, 2020 12.74 12.82 12.59 12.68
443 NYSE TEAF Thu, Dec 24, 2020 12.62 12.77 12.61 12.71
442 NYSE TEAF Wed, Dec 23, 2020 12.66 12.95 12.66 12.71
441 NYSE TEAF Tue, Dec 22, 2020 12.70 12.79 12.66 12.70
440 NYSE TEAF Mon, Dec 21, 2020 13.00 13.00 12.62 12.77
439 NYSE TEAF Fri, Dec 18, 2020 13.06 13.14 12.87 13.05
438 NYSE TEAF Thu, Dec 17, 2020 13.16 13.42 13.15 13.17
437 NYSE TEAF Wed, Dec 16, 2020 13.18 13.30 13.04 13.10
436 NYSE TEAF Tue, Dec 15, 2020 13.30 13.43 13.23 13.25
435 NYSE TEAF Mon, Dec 14, 2020 13.32 13.38 13.18 13.23
434 NYSE TEAF Fri, Dec 11, 2020 13.36 13.49 13.17 13.18
433 NYSE TEAF Thu, Dec 10, 2020 13.38 13.55 13.25 13.32
432 NYSE TEAF Wed, Dec 9, 2020 13.27 13.51 13.27 13.39
431 NYSE TEAF Tue, Dec 8, 2020 13.31 13.51 13.25 13.30
430 NYSE TEAF Mon, Dec 7, 2020 13.45 13.58 13.19 13.23
429 NYSE TEAF Fri, Dec 4, 2020 13.57 13.59 13.30 13.39
428 NYSE TEAF Thu, Dec 3, 2020 13.47 13.59 13.32 13.48
427 NYSE TEAF Wed, Dec 2, 2020 13.25 13.50 13.23 13.42
426 NYSE TEAF Tue, Dec 1, 2020 13.13 13.48 13.13 13.34
425 NYSE TEAF Mon, Nov 30, 2020 13.15 13.15 12.80 13.04
424 NYSE TEAF Fri, Nov 27, 2020 13.07 13.21 13.04 13.14
423 NYSE TEAF Wed, Nov 25, 2020 13.32 13.45 13.00 13.11
422 NYSE TEAF Tue, Nov 24, 2020 13.35 13.54 13.26 13.39
421 NYSE TEAF Mon, Nov 23, 2020 13.74 13.87 13.27 13.38
420 NYSE TEAF Fri, Nov 20, 2020 13.80 13.80 13.39 13.60
419 NYSE TEAF Thu, Nov 19, 2020 13.35 13.87 13.35 13.77
418 NYSE TEAF Wed, Nov 18, 2020 13.00 13.71 12.98 13.34
417 NYSE TEAF Tue, Nov 17, 2020 12.84 13.06 12.76 12.97
416 NYSE TEAF Mon, Nov 16, 2020 12.80 13.02 12.67 12.79
415 NYSE TEAF Fri, Nov 13, 2020 12.50 12.70 12.46 12.69
414 NYSE TEAF Thu, Nov 12, 2020 12.45 12.58 12.36 12.49
413 NYSE TEAF Wed, Nov 11, 2020 12.49 12.50 12.11 12.43
412 NYSE TEAF Tue, Nov 10, 2020 12.14 12.50 12.14 12.49
411 NYSE TEAF Mon, Nov 9, 2020 12.21 12.42 12.14 12.25
410 NYSE TEAF Fri, Nov 6, 2020 11.74 11.95 11.72 11.95
409 NYSE TEAF Thu, Nov 5, 2020 11.76 11.85 11.62 11.83
408 NYSE TEAF Wed, Nov 4, 2020 11.41 11.67 11.36 11.67
407 NYSE TEAF Tue, Nov 3, 2020 11.46 11.50 11.31 11.45
406 NYSE TEAF Mon, Nov 2, 2020 11.36 11.40 11.20 11.29
405 NYSE TEAF Fri, Oct 30, 2020 11.33 11.33 11.15 11.25
404 NYSE TEAF Thu, Oct 29, 2020 11.11 11.29 11.10 11.26
403 NYSE TEAF Wed, Oct 28, 2020 11.09 11.29 10.86 10.99
402 NYSE TEAF Tue, Oct 27, 2020 11.09 11.11 11.00 11.06
401 NYSE TEAF Mon, Oct 26, 2020 11.22 11.25 11.02 11.13
400 NYSE TEAF Fri, Oct 23, 2020 11.61 11.62 11.20 11.37
399 NYSE TEAF Thu, Oct 22, 2020 11.44 11.53 11.27 11.49
398 NYSE TEAF Wed, Oct 21, 2020 11.72 11.72 11.34 11.39
397 NYSE TEAF Tue, Oct 20, 2020 11.46 11.66 11.41 11.60
396 NYSE TEAF Mon, Oct 19, 2020 11.59 11.80 11.40 11.46
395 NYSE TEAF Fri, Oct 16, 2020 11.64 11.65 11.51 11.57
394 NYSE TEAF Thu, Oct 15, 2020 11.59 11.62 11.50 11.58
393 NYSE TEAF Wed, Oct 14, 2020 11.59 11.65 11.56 11.60
392 NYSE TEAF Tue, Oct 13, 2020 11.62 11.64 11.52 11.59
391 NYSE TEAF Mon, Oct 12, 2020 11.62 11.62 11.42 11.58
390 NYSE TEAF Fri, Oct 9, 2020 11.61 11.61 11.49 11.59
389 NYSE TEAF Thu, Oct 8, 2020 11.38 11.63 11.35 11.60
388 NYSE TEAF Wed, Oct 7, 2020 11.43 11.49 11.27 11.37
387 NYSE TEAF Tue, Oct 6, 2020 11.37 11.37 11.22 11.30
386 NYSE TEAF Mon, Oct 5, 2020 11.20 11.39 10.99 11.22
385 NYSE TEAF Fri, Oct 2, 2020 10.41 10.64 10.41 10.63
384 NYSE TEAF Thu, Oct 1, 2020 10.57 10.63 10.55 10.55
383 NYSE TEAF Wed, Sep 30, 2020 10.61 10.67 10.56 10.56
382 NYSE TEAF Tue, Sep 29, 2020 10.60 10.68 10.55 10.59
381 NYSE TEAF Mon, Sep 28, 2020 10.46 10.62 10.46 10.60
380 NYSE TEAF Fri, Sep 25, 2020 10.23 10.46 10.23 10.45
379 NYSE TEAF Thu, Sep 24, 2020 10.40 10.40 10.24 10.34
378 NYSE TEAF Wed, Sep 23, 2020 10.59 10.63 10.37 10.40
377 NYSE TEAF Tue, Sep 22, 2020 10.53 10.65 10.53 10.63
376 NYSE TEAF Mon, Sep 21, 2020 10.71 10.71 10.49 10.52
375 NYSE TEAF Fri, Sep 18, 2020 10.79 10.82 10.68 10.69
374 NYSE TEAF Thu, Sep 17, 2020 10.83 10.92 10.71 10.81
373 NYSE TEAF Wed, Sep 16, 2020 10.85 11.02 10.85 10.92
372 NYSE TEAF Tue, Sep 15, 2020 10.89 11.07 10.78 10.87
371 NYSE TEAF Mon, Sep 14, 2020 10.75 10.82 10.68 10.80
370 NYSE TEAF Fri, Sep 11, 2020 10.71 10.75 10.68 10.73
369 NYSE TEAF Thu, Sep 10, 2020 10.82 10.82 10.69 10.75
368 NYSE TEAF Wed, Sep 9, 2020 10.71 10.85 10.71 10.78
367 NYSE TEAF Tue, Sep 8, 2020 10.95 11.04 10.68 10.74
366 NYSE TEAF Fri, Sep 4, 2020 10.97 11.14 10.85 10.90
365 NYSE TEAF Thu, Sep 3, 2020 11.16 11.20 10.89 11.02
364 NYSE TEAF Wed, Sep 2, 2020 11.20 11.24 11.13 11.24
363 NYSE TEAF Tue, Sep 1, 2020 11.25 11.25 11.10 11.15
362 NYSE TEAF Mon, Aug 31, 2020 11.23 11.24 11.16 11.20
361 NYSE TEAF Fri, Aug 28, 2020 11.15 11.19 11.10 11.17
360 NYSE TEAF Thu, Aug 27, 2020 11.02 11.14 11.00 11.14
359 NYSE TEAF Wed, Aug 26, 2020 11.25 11.26 11.00 11.10
358 NYSE TEAF Tue, Aug 25, 2020 11.38 11.38 11.18 11.22
357 NYSE TEAF Mon, Aug 24, 2020 11.35 11.39 11.26 11.30
356 NYSE TEAF Fri, Aug 21, 2020 11.31 11.40 11.31 11.35
355 NYSE TEAF Thu, Aug 20, 2020 11.34 11.43 11.33 11.33
354 NYSE TEAF Wed, Aug 19, 2020 11.40 11.41 11.27 11.38
353 NYSE TEAF Tue, Aug 18, 2020 11.45 11.45 11.28 11.34
352 NYSE TEAF Mon, Aug 17, 2020 11.25 11.38 11.21 11.35
351 NYSE TEAF Fri, Aug 14, 2020 11.19 11.33 11.19 11.32
350 NYSE TEAF Thu, Aug 13, 2020 11.26 11.31 11.20 11.25
349 NYSE TEAF Wed, Aug 12, 2020 11.24 11.32 11.20 11.27
348 NYSE TEAF Tue, Aug 11, 2020 11.42 11.55 11.19 11.19
347 NYSE TEAF Mon, Aug 10, 2020 11.13 11.34 11.13 11.34
346 NYSE TEAF Fri, Aug 7, 2020 11.01 11.19 11.00 11.18
345 NYSE TEAF Thu, Aug 6, 2020 11.15 11.18 11.05 11.09
344 NYSE TEAF Wed, Aug 5, 2020 11.05 11.13 11.05 11.12
343 NYSE TEAF Tue, Aug 4, 2020 10.95 11.00 10.90 11.00
342 NYSE TEAF Mon, Aug 3, 2020 10.85 10.94 10.82 10.86
341 NYSE TEAF Fri, Jul 31, 2020 11.00 11.00 10.80 10.82
340 NYSE TEAF Thu, Jul 30, 2020 11.00 11.02 10.92 10.97
339 NYSE TEAF Wed, Jul 29, 2020 10.94 11.06 10.91 11.06
338 NYSE TEAF Tue, Jul 28, 2020 10.83 10.94 10.83 10.91
337 NYSE TEAF Mon, Jul 27, 2020 10.94 10.94 10.84 10.90
336 NYSE TEAF Fri, Jul 24, 2020 10.99 10.99 10.86 10.89
335 NYSE TEAF Thu, Jul 23, 2020 11.00 11.02 10.93 10.98
334 NYSE TEAF Wed, Jul 22, 2020 11.07 11.15 10.99 10.99
333 NYSE TEAF Tue, Jul 21, 2020 11.01 11.20 11.01 11.14
332 NYSE TEAF Mon, Jul 20, 2020 10.97 11.07 10.93 10.99
331 NYSE TEAF Fri, Jul 17, 2020 10.98 11.11 10.89 10.98
330 NYSE TEAF Thu, Jul 16, 2020 11.00 11.12 10.87 11.00
329 NYSE TEAF Wed, Jul 15, 2020 10.83 11.09 10.77 11.03
328 NYSE TEAF Tue, Jul 14, 2020 10.77 10.79 10.62 10.76
327 NYSE TEAF Mon, Jul 13, 2020 10.89 10.89 10.66 10.72
326 NYSE TEAF Fri, Jul 10, 2020 10.73 10.82 10.73 10.79
325 NYSE TEAF Thu, Jul 9, 2020 10.82 10.90 10.75 10.77
324 NYSE TEAF Wed, Jul 8, 2020 10.99 11.14 10.86 10.87
323 NYSE TEAF Tue, Jul 7, 2020 11.40 11.40 10.94 10.99
322 NYSE TEAF Mon, Jul 6, 2020 11.55 11.65 11.18 11.18
321 NYSE TEAF Thu, Jul 2, 2020 11.16 11.33 11.16 11.29
320 NYSE TEAF Wed, Jul 1, 2020 11.12 11.31 11.12 11.18
319 NYSE TEAF Tue, Jun 30, 2020 11.27 11.27 11.09 11.17
318 NYSE TEAF Mon, Jun 29, 2020 11.07 11.24 10.97 11.20
317 NYSE TEAF Fri, Jun 26, 2020 11.09 11.25 10.83 10.93
316 NYSE TEAF Thu, Jun 25, 2020 10.59 10.97 10.59 10.94
315 NYSE TEAF Wed, Jun 24, 2020 10.73 10.79 10.57 10.73
314 NYSE TEAF Tue, Jun 23, 2020 11.07 11.18 10.73 10.87
313 NYSE TEAF Mon, Jun 22, 2020 11.18 11.50 10.91 11.03
312 NYSE TEAF Fri, Jun 19, 2020 11.59 11.59 11.20 11.21
311 NYSE TEAF Thu, Jun 18, 2020 11.53 11.53 10.99 11.41
310 NYSE TEAF Wed, Jun 17, 2020 11.74 11.74 11.41 11.43
309 NYSE TEAF Tue, Jun 16, 2020 12.00 12.00 11.64 11.80
308 NYSE TEAF Mon, Jun 15, 2020 11.28 11.71 11.25 11.64
307 NYSE TEAF Fri, Jun 12, 2020 12.00 12.00 11.23 11.47
306 NYSE TEAF Thu, Jun 11, 2020 11.56 11.69 11.15 11.34
305 NYSE TEAF Wed, Jun 10, 2020 12.25 12.25 11.76 11.87
304 NYSE TEAF Tue, Jun 9, 2020 12.71 12.72 12.20 12.20
303 NYSE TEAF Mon, Jun 8, 2020 12.24 12.81 12.24 12.77
302 NYSE TEAF Fri, Jun 5, 2020 11.77 12.30 11.77 12.19
301 NYSE TEAF Thu, Jun 4, 2020 11.34 11.70 11.28 11.61
300 NYSE TEAF Wed, Jun 3, 2020 11.19 11.44 11.15 11.39
299 NYSE TEAF Tue, Jun 2, 2020 10.93 11.36 10.90 11.14
298 NYSE TEAF Mon, Jun 1, 2020 10.77 10.98 10.73 10.88
297 NYSE TEAF Fri, May 29, 2020 10.72 10.83 10.60 10.73
296 NYSE TEAF Thu, May 28, 2020 10.59 10.76 10.55 10.64
295 NYSE TEAF Wed, May 27, 2020 10.44 10.67 10.35 10.56
294 NYSE TEAF Tue, May 26, 2020 10.47 10.49 10.34 10.39
293 NYSE TEAF Fri, May 22, 2020 10.30 10.44 10.18 10.32
292 NYSE TEAF Thu, May 21, 2020 10.55 10.67 10.18 10.39
291 NYSE TEAF Wed, May 20, 2020 10.56 10.82 10.56 10.55
290 NYSE TEAF Tue, May 19, 2020 10.60 10.70 10.50 10.57
289 NYSE TEAF Mon, May 18, 2020 10.48 10.78 10.46 10.69
288 NYSE TEAF Fri, May 15, 2020 10.40 10.43 10.24 10.30
287 NYSE TEAF Thu, May 14, 2020 10.15 10.31 9.99 10.27
286 NYSE TEAF Wed, May 13, 2020 10.57 10.57 10.02 10.25
285 NYSE TEAF Tue, May 12, 2020 10.70 10.73 10.51 10.57
284 NYSE TEAF Mon, May 11, 2020 10.72 10.72 10.54 10.61
283 NYSE TEAF Fri, May 8, 2020 10.65 10.90 10.60 10.76
282 NYSE TEAF Thu, May 7, 2020 10.71 11.12 10.45 10.64
281 NYSE TEAF Wed, May 6, 2020 10.72 10.72 10.51 10.69
280 NYSE TEAF Tue, May 5, 2020 10.70 10.76 10.54 10.65
279 NYSE TEAF Mon, May 4, 2020 10.41 10.73 10.25 10.50
278 NYSE TEAF Fri, May 1, 2020 10.98 11.01 10.58 10.72
277 NYSE TEAF Thu, Apr 30, 2020 11.50 11.57 10.93 11.07
276 NYSE TEAF Wed, Apr 29, 2020 10.84 11.30 10.84 11.30
275 NYSE TEAF Tue, Apr 28, 2020 11.02 11.02 10.65 10.73
274 NYSE TEAF Mon, Apr 27, 2020 10.31 10.66 10.31 10.64
273 NYSE TEAF Fri, Apr 24, 2020 10.58 10.82 10.31 10.55
272 NYSE TEAF Thu, Apr 23, 2020 10.43 10.91 10.41 10.56
271 NYSE TEAF Wed, Apr 22, 2020 10.30 10.99 10.13 10.45
270 NYSE TEAF Tue, Apr 21, 2020 10.10 10.44 10.10 10.14
269 NYSE TEAF Mon, Apr 20, 2020 10.70 10.72 10.25 10.42
268 NYSE TEAF Fri, Apr 17, 2020 10.80 10.80 10.42 10.66
267 NYSE TEAF Thu, Apr 16, 2020 10.50 10.75 10.27 10.40
266 NYSE TEAF Wed, Apr 15, 2020 10.58 11.00 10.33 10.46
265 NYSE TEAF Tue, Apr 14, 2020 10.54 11.41 10.31 10.94
264 NYSE TEAF Mon, Apr 13, 2020 10.71 10.71 10.16 10.54
263 NYSE TEAF Thu, Apr 9, 2020 10.26 11.69 10.17 10.52
262 NYSE TEAF Wed, Apr 8, 2020 10.14 10.51 10.02 10.19
261 NYSE TEAF Tue, Apr 7, 2020 10.20 10.34 9.88 10.02
260 NYSE TEAF Mon, Apr 6, 2020 10.05 10.54 9.90 10.06
259 NYSE TEAF Fri, Apr 3, 2020 9.91 10.21 9.59 9.92
258 NYSE TEAF Thu, Apr 2, 2020 9.65 10.30 9.65 10.10
257 NYSE TEAF Wed, Apr 1, 2020 9.66 10.14 9.51 9.63
256 NYSE TEAF Tue, Mar 31, 2020 10.00 10.52 9.81 10.10
255 NYSE TEAF Mon, Mar 30, 2020 9.80 10.23 9.50 9.84
254 NYSE TEAF Fri, Mar 27, 2020 10.19 10.19 9.82 9.85
253 NYSE TEAF Thu, Mar 26, 2020 10.17 11.02 9.96 10.54
252 NYSE TEAF Wed, Mar 25, 2020 9.13 10.46 9.00 10.20
251 NYSE TEAF Tue, Mar 24, 2020 9.07 9.24 8.84 9.17
250 NYSE TEAF Mon, Mar 23, 2020 8.68 8.74 7.65 8.74
249 NYSE TEAF Fri, Mar 20, 2020 8.35 9.48 8.33 9.02
248 NYSE TEAF Thu, Mar 19, 2020 7.52 8.80 7.45 8.35
247 NYSE TEAF Wed, Mar 18, 2020 8.52 9.07 6.10 7.20
246 NYSE TEAF Tue, Mar 17, 2020 9.29 9.51 9.01 9.38
245 NYSE TEAF Mon, Mar 16, 2020 9.27 9.99 8.41 9.42
244 NYSE TEAF Fri, Mar 13, 2020 11.03 11.64 10.35 11.13
243 NYSE TEAF Thu, Mar 12, 2020 10.76 11.41 10.76 10.89
242 NYSE TEAF Wed, Mar 11, 2020 12.98 12.98 11.32 12.49
241 NYSE TEAF Tue, Mar 10, 2020 13.66 14.44 12.62 13.21
240 NYSE TEAF Mon, Mar 9, 2020 14.02 14.38 13.21 13.54
239 NYSE TEAF Fri, Mar 6, 2020 15.49 15.54 15.21 15.38
238 NYSE TEAF Thu, Mar 5, 2020 15.93 15.94 15.70 15.77
237 NYSE TEAF Wed, Mar 4, 2020 15.87 16.13 15.83 16.11
236 NYSE TEAF Tue, Mar 3, 2020 15.72 15.95 15.59 15.65
235 NYSE TEAF Mon, Mar 2, 2020 15.30 15.90 15.30 15.79
234 NYSE TEAF Fri, Feb 28, 2020 15.13 15.40 14.79 15.32
233 NYSE TEAF Thu, Feb 27, 2020 15.78 15.91 15.33 15.60
232 NYSE TEAF Wed, Feb 26, 2020 16.05 16.28 15.95 16.07
231 NYSE TEAF Tue, Feb 25, 2020 16.76 16.76 15.93 16.05
230 NYSE TEAF Mon, Feb 24, 2020 16.97 16.97 16.69 16.79
229 NYSE TEAF Fri, Feb 21, 2020 17.23 17.23 17.06 17.10
228 NYSE TEAF Thu, Feb 20, 2020 17.04 17.26 17.04 17.21
227 NYSE TEAF Wed, Feb 19, 2020 17.06 17.28 17.05 17.14
226 NYSE TEAF Tue, Feb 18, 2020 17.03 17.09 16.95 17.06
225 NYSE TEAF Fri, Feb 14, 2020 16.88 16.96 16.69 16.95
224 NYSE TEAF Thu, Feb 13, 2020 16.96 17.06 16.93 16.96
223 NYSE TEAF Wed, Feb 12, 2020 16.90 17.04 16.81 16.96
222 NYSE TEAF Tue, Feb 11, 2020 16.88 16.96 16.86 16.88
221 NYSE TEAF Mon, Feb 10, 2020 16.77 16.89 16.77 16.82
220 NYSE TEAF Fri, Feb 7, 2020 16.96 17.00 16.84 16.88
219 NYSE TEAF Thu, Feb 6, 2020 16.86 17.02 16.86 16.92
218 NYSE TEAF Wed, Feb 5, 2020 17.00 17.05 16.98 16.99
217 NYSE TEAF Tue, Feb 4, 2020 16.54 16.92 16.54 16.87
216 NYSE TEAF Mon, Feb 3, 2020 16.38 16.60 16.38 16.55
215 NYSE TEAF Fri, Jan 31, 2020 16.57 16.68 16.38 16.38
214 NYSE TEAF Thu, Jan 30, 2020 16.67 16.69 16.38 16.60
213 NYSE TEAF Wed, Jan 29, 2020 16.72 16.93 16.66 16.73
212 NYSE TEAF Tue, Jan 28, 2020 16.84 16.87 16.58 16.63
211 NYSE TEAF Mon, Jan 27, 2020 16.83 17.03 16.75 16.95
210 NYSE TEAF Fri, Jan 24, 2020 17.09 17.10 16.93 17.05
209 NYSE TEAF Thu, Jan 23, 2020 16.95 17.00 16.84 17.00
208 NYSE TEAF Wed, Jan 22, 2020 17.00 17.15 17.00 17.00
207 NYSE TEAF Tue, Jan 21, 2020 17.05 17.10 16.94 17.02
206 NYSE TEAF Fri, Jan 17, 2020 16.94 17.22 16.90 17.10
205 NYSE TEAF Thu, Jan 16, 2020 16.80 17.05 16.80 17.00
204 NYSE TEAF Wed, Jan 15, 2020 16.58 16.88 16.58 16.85
203 NYSE TEAF Tue, Jan 14, 2020 16.57 16.73 16.56 16.66
202 NYSE TEAF Mon, Jan 13, 2020 16.46 16.60 16.43 16.53
201 NYSE TEAF Fri, Jan 10, 2020 16.44 16.49 16.40 16.44
200 NYSE TEAF Thu, Jan 9, 2020 16.55 16.64 16.37 16.50
199 NYSE TEAF Wed, Jan 8, 2020 16.61 16.62 16.52 16.62
198 NYSE TEAF Tue, Jan 7, 2020 16.64 16.67 16.46 16.61
197 NYSE TEAF Mon, Jan 6, 2020 16.47 16.65 16.41 16.64
196 NYSE TEAF Fri, Jan 3, 2020 16.32 16.50 16.32 16.40
195 NYSE TEAF Thu, Jan 2, 2020 16.52 16.67 16.49 16.49
194 NYSE TEAF Tue, Dec 31, 2019 16.31 16.56 16.27 16.39
193 NYSE TEAF Mon, Dec 30, 2019 16.39 16.60 16.25 16.32
192 NYSE TEAF Fri, Dec 27, 2019 16.38 16.57 16.30 16.48
191 NYSE TEAF Thu, Dec 26, 2019 16.50 16.50 16.32 16.39
190 NYSE TEAF Tue, Dec 24, 2019 16.48 16.53 16.37 16.44
189 NYSE TEAF Mon, Dec 23, 2019 16.43 16.55 16.32 16.55
188 NYSE TEAF Fri, Dec 20, 2019 16.33 16.71 16.32 16.55
187 NYSE TEAF Thu, Dec 19, 2019 16.43 16.50 16.29 16.36
186 NYSE TEAF Wed, Dec 18, 2019 16.27 16.50 16.27 16.38
185 NYSE TEAF Tue, Dec 17, 2019 16.29 16.59 16.29 16.36
184 NYSE TEAF Mon, Dec 16, 2019 16.12 16.37 16.10 16.25
183 NYSE TEAF Fri, Dec 13, 2019 16.19 16.19 15.85 16.05
182 NYSE TEAF Thu, Dec 12, 2019 15.95 16.20 15.95 16.15
181 NYSE TEAF Wed, Dec 11, 2019 15.96 16.10 15.90 16.05
180 NYSE TEAF Tue, Dec 10, 2019 15.81 16.09 15.74 16.01
179 NYSE TEAF Mon, Dec 9, 2019 15.61 15.92 15.50 15.82
178 NYSE TEAF Fri, Dec 6, 2019 15.34 15.63 15.34 15.52
177 NYSE TEAF Thu, Dec 5, 2019 15.69 15.69 15.20 15.32
176 NYSE TEAF Wed, Dec 4, 2019 15.60 15.69 15.49 15.54
175 NYSE TEAF Tue, Dec 3, 2019 15.50 15.61 15.29 15.54
174 NYSE TEAF Mon, Dec 2, 2019 15.62 15.70 15.51 15.55
173 NYSE TEAF Fri, Nov 29, 2019 15.77 15.79 15.60 15.60
172 NYSE TEAF Wed, Nov 27, 2019 15.60 15.90 15.60 15.69
171 NYSE TEAF Tue, Nov 26, 2019 16.03 16.23 15.60 15.60
170 NYSE TEAF Mon, Nov 25, 2019 16.63 16.63 15.91 16.15
169 NYSE TEAF Fri, Nov 22, 2019 16.65 16.65 16.21 16.24
168 NYSE TEAF Thu, Nov 21, 2019 17.00 17.01 16.41 16.42
167 NYSE TEAF Wed, Nov 20, 2019 17.20 17.33 17.10 17.04
166 NYSE TEAF Tue, Nov 19, 2019 17.03 17.70 17.00 17.30
165 NYSE TEAF Mon, Nov 18, 2019 17.00 17.29 16.92 17.03
164 NYSE TEAF Fri, Nov 15, 2019 17.20 17.29 16.91 16.97
163 NYSE TEAF Thu, Nov 14, 2019 16.65 17.34 16.62 17.05
162 NYSE TEAF Wed, Nov 13, 2019 16.81 16.88 16.69 16.69
161 NYSE TEAF Tue, Nov 12, 2019 17.20 17.33 16.75 16.89
160 NYSE TEAF Mon, Nov 11, 2019 17.13 17.50 17.00 17.02
159 NYSE TEAF Fri, Nov 8, 2019 16.49 17.00 16.47 17.00
158 NYSE TEAF Thu, Nov 7, 2019 16.51 16.78 16.49 16.53
157 NYSE TEAF Wed, Nov 6, 2019 16.55 16.85 16.49 16.51
156 NYSE TEAF Tue, Nov 5, 2019 16.49 16.59 16.22 16.59
155 NYSE TEAF Mon, Nov 4, 2019 16.00 16.48 15.91 16.36
154 NYSE TEAF Fri, Nov 1, 2019 15.99 16.16 15.82 16.13
153 NYSE TEAF Thu, Oct 31, 2019 16.08 16.13 15.92 15.92
152 NYSE TEAF Wed, Oct 30, 2019 15.89 16.08 15.89 16.00
151 NYSE TEAF Tue, Oct 29, 2019 15.92 16.14 15.87 15.94
150 NYSE TEAF Mon, Oct 28, 2019 15.80 16.10 15.76 15.96
149 NYSE TEAF Fri, Oct 25, 2019 15.68 15.90 15.67 15.72
148 NYSE TEAF Thu, Oct 24, 2019 15.87 15.88 15.60 15.66
147 NYSE TEAF Wed, Oct 23, 2019 16.15 16.15 15.71 15.91
146 NYSE TEAF Tue, Oct 22, 2019 16.04 16.44 15.88 16.00
145 NYSE TEAF Mon, Oct 21, 2019 15.93 16.18 15.77 16.12
144 NYSE TEAF Fri, Oct 18, 2019 15.64 16.24 15.64 15.96
143 NYSE TEAF Thu, Oct 17, 2019 15.73 15.85 15.61 15.77
142 NYSE TEAF Wed, Oct 16, 2019 15.66 15.85 15.54 15.69
141 NYSE TEAF Tue, Oct 15, 2019 15.55 15.83 15.55 15.81
140 NYSE TEAF Mon, Oct 14, 2019 16.00 16.06 15.61 15.63
139 NYSE TEAF Fri, Oct 11, 2019 16.30 16.58 15.80 15.91
138 NYSE TEAF Thu, Oct 10, 2019 16.52 17.09 16.31 16.35
137 NYSE TEAF Wed, Oct 9, 2019 16.80 17.10 16.45 16.58
136 NYSE TEAF Tue, Oct 8, 2019 16.71 17.03 16.41 16.68
135 NYSE TEAF Mon, Oct 7, 2019 16.66 17.16 16.34 17.00
134 NYSE TEAF Fri, Oct 4, 2019 17.14 17.14 16.48 16.66
133 NYSE TEAF Thu, Oct 3, 2019 16.75 17.40 16.73 17.00
132 NYSE TEAF Wed, Oct 2, 2019 16.76 16.95 16.48 16.87
131 NYSE TEAF Tue, Oct 1, 2019 16.65 16.78 16.35 16.64
130 NYSE TEAF Mon, Sep 30, 2019 16.69 16.69 16.33 16.68
129 NYSE TEAF Fri, Sep 27, 2019 16.13 16.50 16.01 16.50
128 NYSE TEAF Thu, Sep 26, 2019 16.35 16.35 16.06 16.22
127 NYSE TEAF Wed, Sep 25, 2019 16.47 16.47 16.12 16.27
126 NYSE TEAF Tue, Sep 24, 2019 16.68 16.68 16.26 16.27
125 NYSE TEAF Mon, Sep 23, 2019 16.87 16.90 16.42 16.68
124 NYSE TEAF Fri, Sep 20, 2019 16.50 16.85 16.50 16.75
123 NYSE TEAF Thu, Sep 19, 2019 16.93 16.95 16.63 16.64
122 NYSE TEAF Wed, Sep 18, 2019 16.85 17.00 16.60 16.60
121 NYSE TEAF Tue, Sep 17, 2019 16.90 17.42 16.65 16.85
120 NYSE TEAF Mon, Sep 16, 2019 17.40 17.40 16.85 16.98
119 NYSE TEAF Fri, Sep 13, 2019 16.67 17.03 16.65 16.90
118 NYSE TEAF Thu, Sep 12, 2019 16.71 16.87 16.61 16.82
117 NYSE TEAF Wed, Sep 11, 2019 16.90 17.00 16.61 16.67
116 NYSE TEAF Tue, Sep 10, 2019 17.05 17.25 16.80 16.82
115 NYSE TEAF Mon, Sep 9, 2019 16.86 17.20 16.77 16.93
114 NYSE TEAF Fri, Sep 6, 2019 16.75 17.25 16.75 17.23
113 NYSE TEAF Thu, Sep 5, 2019 16.63 17.00 16.36 16.62
112 NYSE TEAF Wed, Sep 4, 2019 16.34 16.63 16.27 16.56
111 NYSE TEAF Tue, Sep 3, 2019 16.62 16.62 16.27 16.30
110 NYSE TEAF Fri, Aug 30, 2019 16.47 16.54 16.17 16.25
109 NYSE TEAF Thu, Aug 29, 2019 16.42 16.48 16.15 16.34
108 NYSE TEAF Wed, Aug 28, 2019 16.25 16.53 16.22 16.38
107 NYSE TEAF Tue, Aug 27, 2019 16.96 17.05 16.07 16.22
106 NYSE TEAF Mon, Aug 26, 2019 16.35 17.10 16.35 16.80
105 NYSE TEAF Fri, Aug 23, 2019 16.15 16.39 16.05 16.30
104 NYSE TEAF Thu, Aug 22, 2019 16.29 16.40 16.18 16.28
103 NYSE TEAF Wed, Aug 21, 2019 16.34 16.63 16.26 16.29
102 NYSE TEAF Tue, Aug 20, 2019 16.66 16.66 16.22 16.41
101 NYSE TEAF Mon, Aug 19, 2019 16.72 16.72 16.42 16.64
100 NYSE TEAF Fri, Aug 16, 2019 16.67 16.74 16.38 16.57
99 NYSE TEAF Thu, Aug 15, 2019 16.48 16.81 16.35 16.69
98 NYSE TEAF Wed, Aug 14, 2019 16.37 16.75 16.01 16.20
97 NYSE TEAF Tue, Aug 13, 2019 16.03 16.51 16.02 16.37
96 NYSE TEAF Mon, Aug 12, 2019 16.40 16.50 15.68 16.02
95 NYSE TEAF Fri, Aug 9, 2019 16.24 16.60 16.17 16.40
94 NYSE TEAF Thu, Aug 8, 2019 16.54 16.70 16.11 16.15
93 NYSE TEAF Wed, Aug 7, 2019 16.84 16.84 16.45 16.60
92 NYSE TEAF Tue, Aug 6, 2019 17.56 17.60 17.05 17.05
91 NYSE TEAF Mon, Aug 5, 2019 17.99 18.16 17.64 17.70
90 NYSE TEAF Fri, Aug 2, 2019 17.96 18.00 17.66 18.00
89 NYSE TEAF Thu, Aug 1, 2019 18.39 18.49 17.70 17.70
88 NYSE TEAF Wed, Jul 31, 2019 17.81 18.50 17.65 18.50
87 NYSE TEAF Tue, Jul 30, 2019 17.70 17.87 17.64 17.85
86 NYSE TEAF Mon, Jul 29, 2019 18.08 18.20 17.79 17.80
85 NYSE TEAF Fri, Jul 26, 2019 17.92 17.95 17.71 17.94
84 NYSE TEAF Thu, Jul 25, 2019 17.99 18.11 17.87 17.87
83 NYSE TEAF Wed, Jul 24, 2019 18.13 18.19 17.95 17.96
82 NYSE TEAF Tue, Jul 23, 2019 18.10 18.15 17.95 18.15
81 NYSE TEAF Mon, Jul 22, 2019 18.11 18.14 18.07 17.96
80 NYSE TEAF Fri, Jul 19, 2019 18.30 18.32 18.01 18.15
79 NYSE TEAF Thu, Jul 18, 2019 18.28 18.49 18.23 18.25
78 NYSE TEAF Wed, Jul 17, 2019 18.21 18.49 18.13 18.13
77 NYSE TEAF Tue, Jul 16, 2019 18.17 18.44 18.00 18.10
76 NYSE TEAF Mon, Jul 15, 2019 18.09 18.25 18.01 18.02
75 NYSE TEAF Fri, Jul 12, 2019 18.28 18.31 18.02 18.02
74 NYSE TEAF Thu, Jul 11, 2019 18.09 18.50 17.95 18.12
73 NYSE TEAF Wed, Jul 10, 2019 18.12 18.23 17.95 17.99
72 NYSE TEAF Tue, Jul 9, 2019 18.25 18.50 17.91 18.14
71 NYSE TEAF Mon, Jul 8, 2019 18.08 18.25 17.85 18.25
70 NYSE TEAF Fri, Jul 5, 2019 18.08 18.08 17.78 17.97
69 NYSE TEAF Wed, Jul 3, 2019 18.02 18.15 17.75 17.92
68 NYSE TEAF Tue, Jul 2, 2019 17.93 18.24 17.87 18.01
67 NYSE TEAF Mon, Jul 1, 2019 17.73 17.92 17.72 17.85
66 NYSE TEAF Fri, Jun 28, 2019 17.69 17.93 17.60 17.70
65 NYSE TEAF Thu, Jun 27, 2019 17.93 18.00 17.67 17.67
64 NYSE TEAF Wed, Jun 26, 2019 18.20 18.24 17.81 17.85
63 NYSE TEAF Tue, Jun 25, 2019 17.95 18.24 17.95 18.24
62 NYSE TEAF Mon, Jun 24, 2019 18.52 18.54 18.21 18.25
61 NYSE TEAF Fri, Jun 21, 2019 18.55 18.66 18.36 18.46
60 NYSE TEAF Thu, Jun 20, 2019 18.76 18.84 18.40 18.55
59 NYSE TEAF Wed, Jun 19, 2019 18.72 18.85 18.60 18.74
58 NYSE TEAF Tue, Jun 18, 2019 18.82 18.95 18.65 18.70
57 NYSE TEAF Mon, Jun 17, 2019 18.90 18.90 18.76 18.90
56 NYSE TEAF Fri, Jun 14, 2019 18.93 19.11 18.84 18.84
55 NYSE TEAF Thu, Jun 13, 2019 19.00 19.04 18.92 18.95
54 NYSE TEAF Wed, Jun 12, 2019 19.08 19.09 18.96 18.96
53 NYSE TEAF Tue, Jun 11, 2019 19.16 19.16 18.96 19.00
52 NYSE TEAF Mon, Jun 10, 2019 19.25 19.29 18.96 19.00
51 NYSE TEAF Fri, Jun 7, 2019 19.08 19.09 18.86 19.02
50 NYSE TEAF Thu, Jun 6, 2019 18.43 19.00 18.27 19.00
49 NYSE TEAF Wed, Jun 5, 2019 17.68 18.44 17.68 18.34
48 NYSE TEAF Tue, Jun 4, 2019 17.96 18.00 17.55 17.66
47 NYSE TEAF Mon, Jun 3, 2019 18.59 18.59 17.63 17.76
46 NYSE TEAF Fri, May 31, 2019 18.39 18.45 18.00 18.45
45 NYSE TEAF Thu, May 30, 2019 18.28 18.28 18.07 18.15
44 NYSE TEAF Wed, May 29, 2019 18.58 18.60 18.25 18.33
43 NYSE TEAF Tue, May 28, 2019 18.48 18.55 18.46 18.51
42 NYSE TEAF Fri, May 24, 2019 18.75 18.75 18.46 18.60
41 NYSE TEAF Thu, May 23, 2019 19.10 19.17 18.60 18.65
40 NYSE TEAF Wed, May 22, 2019 19.33 19.33 19.10 19.09
39 NYSE TEAF Tue, May 21, 2019 19.44 19.44 19.01 19.33
38 NYSE TEAF Mon, May 20, 2019 19.37 19.42 19.35 19.37
37 NYSE TEAF Fri, May 17, 2019 19.90 19.90 19.35 19.35
36 NYSE TEAF Thu, May 16, 2019 19.45 20.01 19.45 19.95
35 NYSE TEAF Wed, May 15, 2019 19.60 19.67 19.37 19.40
34 NYSE TEAF Tue, May 14, 2019 19.42 19.60 19.35 19.59
33 NYSE TEAF Mon, May 13, 2019 19.91 19.91 19.35 19.42
32 NYSE TEAF Fri, May 10, 2019 20.04 20.04 20.00 20.01
31 NYSE TEAF Thu, May 9, 2019 20.00 20.01 20.00 20.01
30 NYSE TEAF Wed, May 8, 2019 20.00 20.02 20.00 20.00
29 NYSE TEAF Tue, May 7, 2019 20.01 20.03 20.00 20.00
28 NYSE TEAF Mon, May 6, 2019 20.04 20.05 20.00 20.01
27 NYSE TEAF Fri, May 3, 2019 20.00 20.05 20.00 20.01
26 NYSE TEAF Thu, May 2, 2019 20.00 20.09 20.00 20.00
25 NYSE TEAF Wed, May 1, 2019 20.00 20.03 20.00 20.00
24 NYSE TEAF Tue, Apr 30, 2019 20.20 20.22 20.06 20.11
23 NYSE TEAF Mon, Apr 29, 2019 20.24 20.29 20.22 20.23
22 NYSE TEAF Fri, Apr 26, 2019 20.22 20.25 20.17 20.25
21 NYSE TEAF Thu, Apr 25, 2019 20.14 20.25 20.14 20.19
20 NYSE TEAF Wed, Apr 24, 2019 20.21 20.22 20.13 20.18
19 NYSE TEAF Tue, Apr 23, 2019 20.10 20.41 20.09 20.15
18 NYSE TEAF Mon, Apr 22, 2019 20.13 20.13 20.00 20.11
17 NYSE TEAF Thu, Apr 18, 2019 20.08 20.15 20.00 20.04
16 NYSE TEAF Wed, Apr 17, 2019 20.00 20.05 20.00 20.00
15 NYSE TEAF Tue, Apr 16, 2019 20.04 20.05 20.00 20.04
14 NYSE TEAF Mon, Apr 15, 2019 20.08 20.08 20.05 20.05
13 NYSE TEAF Fri, Apr 12, 2019 20.08 20.08 20.04 20.07
12 NYSE TEAF Thu, Apr 11, 2019 20.10 20.10 20.04 20.05
11 NYSE TEAF Wed, Apr 10, 2019 20.09 20.09 20.05 20.08
10 NYSE TEAF Tue, Apr 9, 2019 20.10 20.10 20.03 20.04
9 NYSE TEAF Mon, Apr 8, 2019 20.11 20.15 20.06 20.10
8 NYSE TEAF Fri, Apr 5, 2019 20.18 20.18 20.12 20.12
7 NYSE TEAF Thu, Apr 4, 2019 20.25 20.66 20.06 20.20
6 NYSE TEAF Wed, Apr 3, 2019 20.06 20.10 20.03 20.09
5 NYSE TEAF Tue, Apr 2, 2019 20.04 20.09 20.02 20.03
4 NYSE TEAF Mon, Apr 1, 2019 20.04 20.10 20.01 20.04
3 NYSE TEAF Fri, Mar 29, 2019 20.03 20.04 20.00 20.00
2 NYSE TEAF Thu, Mar 28, 2019 20.00 20.05 20.00 20.00
1 NYSE TEAF Wed, Mar 27, 2019 20.00 20.12 20.00 20.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024