Comparing Back to the side-by-side chart ↗
Tasmea Ltd (TEA.AU) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.80 | 10.34 | 9.75 | 10.00 | +5.26% | 468,940 |
| 2026-10-15 | 10.40 | 10.40 | 9.42 | 9.50 | -10.21% | 1,439,381 |
| 2026-10-14 | 10.52 | 10.71 | 10.30 | 10.58 | +2.42% | 347,959 |
| 2026-10-13 | 10.96 | 11.39 | 10.33 | 10.33 | -5.75% | 1,664,569 |
| 2026-10-12 | 10.85 | 11.13 | 10.67 | 10.96 | +4.38% | 373,050 |
| 2026-10-09 | 10.30 | 10.62 | 10.03 | 10.50 | +0.00% | 682,031 |
| 2026-10-08 | 11.14 | 11.14 | 10.45 | 10.50 | -6.83% | 913,043 |
| 2026-10-07 | 11.51 | 11.77 | 11.25 | 11.27 | -0.35% | 603,881 |
| 2026-10-06 | 10.98 | 11.31 | 10.96 | 11.31 | +2.82% | 435,431 |
| 2026-10-05 | 10.76 | 11.21 | 10.67 | 11.00 | +2.52% | 636,079 |
| 2026-10-02 | 10.85 | 10.95 | 10.63 | 10.73 | -0.74% | 216,136 |
| 2026-10-01 | 10.68 | 10.90 | 10.58 | 10.81 | +1.22% | 402,565 |
| 2026-09-30 | 10.67 | 10.82 | 10.56 | 10.68 | +0.85% | 346,753 |
| 2026-09-29 | 10.53 | 10.92 | 10.53 | 10.59 | -0.94% | 476,186 |
| 2026-09-28 | 10.70 | 10.80 | 10.56 | 10.69 | -0.65% | 396,047 |
| 2026-09-25 | 10.98 | 11.04 | 10.66 | 10.76 | -3.06% | 475,997 |
| 2026-09-24 | 10.70 | 11.25 | 10.60 | 11.10 | +3.54% | 1,066,560 |
| 2026-09-23 | 10.62 | 10.91 | 10.53 | 10.72 | +0.94% | 576,121 |
| 2026-09-22 | 10.30 | 10.72 | 10.01 | 10.62 | +3.11% | 967,458 |
| 2026-09-21 | 10.19 | 10.77 | 10.07 | 10.30 | -2.28% | 1,859,554 |
| 2026-09-18 | 9.27 | 10.54 | 9.27 | 10.54 | +13.70% | 11,706,993 |
| 2026-09-17 | 9.17 | 9.43 | 8.90 | 9.27 | +2.89% | 872,812 |
| 2026-09-16 | 8.93 | 9.29 | 8.75 | 9.01 | +3.56% | 1,364,905 |
| 2026-09-15 | 9.30 | 9.30 | 8.70 | 8.70 | -5.64% | 635,430 |
| 2026-09-14 | 9.15 | 9.31 | 8.82 | 9.22 | +0.77% | 1,054,210 |
| 2026-09-11 | 9.79 | 9.79 | 9.06 | 9.15 | -4.59% | 876,612 |
| 2026-09-10 | 9.90 | 10.02 | 9.53 | 9.59 | -3.03% | 621,449 |
| 2026-09-09 | 9.34 | 10.06 | 9.34 | 9.89 | +6.34% | 803,161 |
| 2026-09-08 | 9.90 | 10.18 | 9.29 | 9.30 | -5.68% | 785,765 |
| 2026-09-07 | 10.10 | 10.14 | 9.68 | 9.86 | -0.20% | 2,105,459 |
| 2026-09-04 | 9.81 | 10.00 | 9.49 | 9.88 | +1.96% | 544,630 |
| 2026-09-03 | 9.75 | 9.80 | 9.53 | 9.69 | +0.00% | 1,416,884 |
| 2026-09-02 | 9.70 | 9.86 | 9.40 | 9.69 | +0.62% | 680,754 |
| 2026-09-01 | 9.85 | 9.89 | 9.52 | 9.63 | +2.45% | 509,194 |
| 2026-08-31 | 9.63 | 9.79 | 9.02 | 9.40 | -4.95% | 1,268,417 |
| 2026-08-28 | 9.99 | 10.20 | 9.69 | 9.89 | +0.82% | 1,117,871 |
| 2026-08-27 | 9.45 | 9.96 | 9.28 | 9.81 | +6.63% | 1,477,977 |
| 2026-08-26 | 9.17 | 9.37 | 9.00 | 9.20 | +0.33% | 499,553 |
| 2026-08-25 | 9.32 | 9.34 | 8.72 | 9.17 | -2.65% | 638,727 |
| 2026-08-24 | 9.21 | 9.48 | 9.09 | 9.42 | +1.29% | 498,626 |
| 2026-08-21 | 9.25 | 9.36 | 9.13 | 9.30 | +0.54% | 325,904 |
| 2026-08-20 | 9.45 | 9.49 | 9.07 | 9.25 | -2.12% | 406,797 |
| 2026-08-19 | 9.09 | 9.53 | 9.01 | 9.45 | +2.49% | 593,754 |
| 2026-08-18 | 9.06 | 9.38 | 9.01 | 9.22 | +1.43% | 627,374 |
| 2026-08-17 | 9.34 | 9.76 | 9.07 | 9.09 | -4.11% | 476,379 |
| 2026-08-14 | 9.16 | 9.53 | 9.01 | 9.48 | +3.61% | 421,137 |
| 2026-08-13 | 8.94 | 9.39 | 8.84 | 9.15 | -0.54% | 586,677 |
| 2026-08-12 | 8.70 | 9.28 | 8.58 | 9.20 | +5.75% | 457,435 |
| 2026-08-11 | 8.59 | 8.81 | 8.42 | 8.70 | +1.87% | 486,264 |
| 2026-08-10 | 8.78 | 8.81 | 8.39 | 8.54 | -2.18% | 327,977 |
| 2026-08-07 | 8.85 | 8.86 | 8.58 | 8.73 | -1.02% | 233,356 |
| 2026-08-06 | 8.91 | 8.91 | 8.56 | 8.82 | -0.90% | 361,536 |
| 2026-08-05 | 8.50 | 8.90 | 8.34 | 8.90 | +4.71% | 525,185 |
| 2026-08-04 | 8.57 | 8.83 | 8.37 | 8.50 | +0.24% | 459,960 |
| 2026-08-03 | 8.26 | 8.55 | 8.07 | 8.48 | +1.19% | 239,941 |
| 2026-07-31 | 8.35 | 8.63 | 8.29 | 8.38 | +4.10% | 432,957 |
| 2026-07-30 | 8.15 | 8.29 | 7.95 | 8.05 | -1.95% | 563,677 |
| 2026-07-29 | 8.53 | 8.66 | 8.03 | 8.21 | -4.98% | 811,376 |
| 2026-07-28 | 8.95 | 8.99 | 8.52 | 8.64 | -3.57% | 525,669 |
| 2026-07-27 | 9.34 | 9.40 | 8.93 | 8.96 | -2.18% | 622,599 |
| 2026-07-24 | 9.39 | 9.48 | 9.04 | 9.16 | -2.45% | 354,958 |
| 2026-07-23 | 9.50 | 9.73 | 9.37 | 9.39 | +0.64% | 461,083 |
| 2026-07-22 | 9.60 | 9.75 | 9.26 | 9.33 | -0.64% | 412,425 |
| 2026-07-21 | 9.28 | 9.57 | 9.00 | 9.39 | +1.19% | 1,859,819 |
| 2026-07-20 | 9.08 | 9.44 | 8.93 | 9.28 | +3.69% | 472,962 |
| 2026-07-17 | 9.30 | 9.35 | 8.83 | 8.95 | -4.18% | 631,028 |
| 2026-07-16 | 9.45 | 9.60 | 9.22 | 9.34 | -0.43% | 560,812 |
| 2026-07-15 | 9.08 | 9.44 | 9.06 | 9.38 | +3.30% | 464,658 |
| 2026-07-14 | 9.10 | 9.13 | 8.76 | 9.08 | +0.11% | 1,022,354 |
| 2026-07-13 | 8.81 | 9.15 | 8.74 | 9.07 | +3.30% | 505,750 |
| 2026-07-10 | 9.03 | 9.03 | 8.68 | 8.78 | -1.24% | 419,197 |
| 2026-07-09 | 8.63 | 9.04 | 8.59 | 8.89 | +4.59% | 506,236 |
| 2026-07-08 | 8.43 | 8.54 | 8.15 | 8.50 | +1.19% | 596,752 |
| 2026-07-07 | 8.50 | 8.71 | 8.28 | 8.40 | +1.08% | 444,634 |
| 2026-07-06 | 8.70 | 8.75 | 8.17 | 8.31 | -6.73% | 747,791 |
| 2026-07-03 | 9.16 | 9.18 | 8.83 | 8.91 | -0.34% | 316,175 |
| 2026-07-02 | 8.80 | 9.19 | 8.68 | 8.94 | +3.95% | 770,352 |
| 2026-07-01 | 9.49 | 9.59 | 8.54 | 8.60 | -9.38% | 776,092 |
| 2026-06-30 | 9.38 | 9.67 | 9.29 | 9.49 | +1.06% | 989,913 |
| 2026-06-29 | 9.64 | 9.73 | 9.22 | 9.39 | -1.88% | 625,326 |
| 2026-06-26 | 9.60 | 9.95 | 9.39 | 9.57 | +0.74% | 541,298 |
| 2026-06-25 | 9.60 | 10.00 | 9.10 | 9.50 | -1.55% | 1,545,256 |
| 2026-06-24 | 9.10 | 9.67 | 9.10 | 9.65 | +6.87% | 657,388 |
| 2026-06-23 | 9.03 | 9.09 | 8.90 | 9.03 | -0.22% | 222,408 |
| 2026-06-22 | 8.74 | 9.27 | 8.70 | 9.05 | +4.14% | 323,098 |
| 2026-06-19 | 8.72 | 8.76 | 8.52 | 8.69 | -0.69% | 414,381 |
| 2026-06-18 | 8.90 | 8.92 | 8.65 | 8.75 | -1.69% | 421,996 |
| 2026-06-17 | 8.81 | 9.30 | 8.79 | 8.90 | +0.00% | 737,638 |
| 2026-06-16 | 8.95 | 9.04 | 8.76 | 8.90 | -0.34% | 558,872 |
| 2026-06-15 | 8.65 | 9.00 | 8.63 | 8.93 | +3.84% | 787,595 |
| 2026-06-12 | 8.48 | 8.69 | 8.37 | 8.60 | +2.38% | 789,456 |
| 2026-06-11 | 8.11 | 8.50 | 7.93 | 8.40 | +2.56% | 686,548 |
| 2026-06-10 | 8.30 | 8.59 | 8.05 | 8.19 | +0.12% | 1,239,657 |
| 2026-06-09 | 8.05 | 8.20 | 7.92 | 8.18 | -0.61% | 1,775,803 |
| 2026-06-05 | 8.14 | 8.27 | 7.75 | 8.23 | +1.11% | 717,798 |
| 2026-06-04 | 8.43 | 8.49 | 7.92 | 8.14 | -0.61% | 698,485 |
| 2026-06-03 | 8.03 | 8.19 | 7.81 | 8.19 | +1.99% | 2,303,130 |
| 2026-06-02 | 7.36 | 8.23 | 7.12 | 8.03 | +16.21% | 2,707,841 |
| 2026-06-01 | 6.95 | 6.95 | 6.56 | 6.91 | -1.99% | 723,859 |
| 2026-05-29 | 7.06 | 7.30 | 6.96 | 7.05 | +2.92% | 4,916,059 |
| 2026-05-28 | 6.88 | 6.95 | 6.71 | 6.85 | -0.29% | 923,425 |
| 2026-05-27 | 6.45 | 6.87 | 6.39 | 6.87 | +7.51% | 1,200,474 |
| 2026-05-26 | 6.10 | 6.39 | 6.05 | 6.39 | +5.62% | 1,027,523 |
| 2026-05-25 | 6.13 | 6.18 | 6.00 | 6.05 | -0.98% | 467,608 |
| 2026-05-22 | 6.00 | 6.15 | 5.97 | 6.11 | +1.83% | 383,675 |
| 2026-05-21 | 6.00 | 6.07 | 5.96 | 6.00 | +0.84% | 300,698 |
| 2026-05-20 | 5.89 | 6.00 | 5.69 | 5.95 | -1.33% | 537,368 |
| 2026-05-19 | 6.03 | 6.14 | 5.89 | 6.03 | -0.99% | 450,410 |
| 2026-05-18 | 5.99 | 6.11 | 5.19 | 6.09 | -0.98% | 753,834 |
| 2026-05-15 | 6.05 | 6.33 | 6.03 | 6.15 | +2.16% | 848,399 |
| 2026-05-14 | 6.00 | 6.10 | 5.89 | 6.02 | +0.67% | 744,620 |
| 2026-05-13 | 5.82 | 5.99 | 5.65 | 5.98 | +2.75% | 289,615 |
| 2026-05-12 | 5.95 | 5.95 | 5.68 | 5.82 | -1.69% | 495,781 |
| 2026-05-11 | 5.81 | 6.00 | 5.77 | 5.92 | +1.02% | 653,276 |
| 2026-05-08 | 5.73 | 5.90 | 5.73 | 5.86 | +2.45% | 550,789 |
| 2026-05-07 | 5.73 | 5.79 | 5.67 | 5.72 | -0.17% | 392,890 |
| 2026-05-06 | 5.50 | 5.75 | 5.45 | 5.73 | +3.43% | 1,175,343 |
| 2026-05-05 | 5.47 | 5.63 | 5.35 | 5.54 | +1.28% | 467,730 |
| 2026-05-04 | 5.46 | 5.57 | 5.46 | 5.47 | +0.00% | 116,816 |
| 2026-05-01 | 5.59 | 5.59 | 5.43 | 5.47 | -1.08% | 293,464 |
| 2026-04-30 | 5.55 | 5.63 | 5.51 | 5.53 | -1.07% | 424,935 |
| 2026-04-29 | 5.50 | 5.60 | 5.48 | 5.59 | +1.27% | 245,750 |
| 2026-04-28 | 5.60 | 5.62 | 5.49 | 5.52 | -1.95% | 297,093 |
| 2026-04-27 | 5.69 | 5.75 | 5.60 | 5.63 | +0.18% | 254,496 |
| 2026-04-24 | 5.50 | 5.70 | 5.45 | 5.62 | +2.37% | 465,930 |
| 2026-04-23 | 5.29 | 5.52 | 5.17 | 5.49 | +3.39% | 560,237 |
| 2026-04-22 | 5.35 | 5.44 | 5.18 | 5.31 | -0.56% | 754,098 |
| 2026-04-21 | 5.29 | 5.38 | 5.25 | 5.34 | +0.75% | 694,535 |
| 2026-04-20 | 5.20 | 5.37 | 5.12 | 5.30 | +1.15% | 819,072 |
| 2026-04-17 | 4.86 | 5.28 | 4.86 | 5.24 | +8.04% | 846,500 |
| 2026-04-16 | 4.88 | 4.90 | 4.80 | 4.85 | -1.02% | 223,950 |
| 2026-04-15 | 4.90 | 4.92 | 4.81 | 4.90 | +0.41% | 300,419 |
| 2026-04-14 | 4.81 | 4.96 | 4.77 | 4.88 | +1.46% | 251,740 |
| 2026-04-13 | 4.85 | 4.92 | 4.77 | 4.81 | -0.41% | 235,625 |
| 2026-04-10 | 4.75 | 4.87 | 4.70 | 4.83 | +1.68% | 412,834 |
| 2026-04-09 | 4.76 | 4.80 | 4.70 | 4.75 | -0.21% | 136,267 |
| 2026-04-08 | 4.60 | 4.81 | 4.60 | 4.76 | +3.93% | 379,209 |
| 2026-04-07 | 4.60 | 4.68 | 4.52 | 4.58 | -0.22% | 279,184 |
| 2026-04-02 | 4.70 | 4.81 | 4.57 | 4.59 | -2.13% | 470,789 |
| 2026-04-01 | 4.64 | 4.71 | 4.50 | 4.69 | +3.76% | 224,285 |
| 2026-03-31 | 4.65 | 4.70 | 4.45 | 4.52 | -4.03% | 466,229 |
| 2026-03-30 | 4.91 | 4.95 | 4.64 | 4.71 | -7.47% | 855,035 |
| 2026-03-27 | 4.90 | 5.14 | 4.79 | 5.09 | +3.04% | 1,458,716 |
| 2026-03-26 | 4.80 | 5.04 | 4.80 | 4.94 | +4.00% | 1,058,573 |
| 2026-03-25 | 4.63 | 4.80 | 4.61 | 4.75 | +3.04% | 522,631 |
| 2026-03-24 | 4.50 | 4.69 | 4.43 | 4.61 | +2.22% | 510,838 |
| 2026-03-23 | 4.70 | 4.75 | 4.44 | 4.51 | -5.05% | 587,906 |
| 2026-03-20 | 4.20 | 4.75 | 4.18 | 4.75 | +10.47% | 1,225,316 |
| 2026-03-19 | 4.09 | 4.34 | 4.06 | 4.30 | +3.12% | 510,555 |
| 2026-03-18 | 4.03 | 4.21 | 4.02 | 4.17 | +5.04% | 354,175 |
| 2026-03-17 | 3.88 | 4.00 | 3.80 | 3.97 | +2.58% | 596,927 |
| 2026-03-16 | 4.00 | 4.16 | 3.86 | 3.87 | -1.02% | 277,345 |
| 2026-03-13 | 4.07 | 4.07 | 3.91 | 3.91 | -4.40% | 327,980 |
| 2026-03-12 | 4.14 | 4.14 | 4.03 | 4.09 | -0.73% | 348,050 |
| 2026-03-11 | 4.16 | 4.25 | 4.09 | 4.12 | -1.20% | 652,855 |
| 2026-03-10 | 4.20 | 4.32 | 4.10 | 4.17 | +2.21% | 301,767 |
| 2026-03-09 | 4.16 | 4.19 | 3.97 | 4.08 | -3.77% | 571,208 |
| 2026-03-06 | 4.23 | 4.38 | 4.21 | 4.24 | -1.40% | 351,993 |
| 2026-03-05 | 4.16 | 4.37 | 4.16 | 4.30 | +3.86% | 925,140 |
| 2026-03-04 | 4.10 | 4.18 | 4.04 | 4.14 | -0.96% | 709,368 |
| 2026-03-03 | 4.04 | 4.19 | 4.01 | 4.18 | +4.76% | 879,799 |
| 2026-03-02 | 3.88 | 4.00 | 3.83 | 3.99 | +2.84% | 548,898 |
| 2026-02-27 | 4.05 | 4.19 | 3.87 | 3.88 | -3.24% | 958,171 |
| 2026-02-26 | 3.90 | 4.04 | 3.86 | 4.01 | +3.35% | 1,756,930 |
| 2026-02-25 | 3.80 | 3.95 | 3.74 | 3.88 | +9.60% | 1,127,206 |
| 2026-02-24 | 3.77 | 3.82 | 3.20 | 3.54 | -5.60% | 1,813,682 |
| 2026-02-23 | 3.90 | 3.94 | 3.64 | 3.75 | -2.85% | 968,273 |
| 2026-02-20 | 3.86 | 3.92 | 3.81 | 3.86 | +0.26% | 399,879 |
| 2026-02-19 | 3.83 | 3.89 | 3.77 | 3.85 | +2.94% | 2,389,998 |
| 2026-02-18 | 3.90 | 3.98 | 3.66 | 3.74 | -2.60% | 4,232,579 |
| 2026-02-17 | 3.82 | 3.97 | 3.76 | 3.84 | +0.52% | 1,047,172 |
| 2026-02-16 | 3.76 | 3.86 | 3.70 | 3.82 | +2.14% | 531,959 |
| 2026-02-13 | 3.84 | 3.86 | 3.73 | 3.74 | -3.61% | 352,718 |
| 2026-02-12 | 4.02 | 4.02 | 3.86 | 3.88 | -3.48% | 492,013 |
| 2026-02-11 | 4.11 | 4.18 | 3.98 | 4.02 | -1.47% | 801,441 |
| 2026-02-10 | 3.99 | 4.12 | 3.97 | 4.08 | +4.62% | 464,279 |
| 2026-02-09 | 3.90 | 4.04 | 3.82 | 3.90 | +5.69% | 453,045 |
| 2026-02-06 | 3.95 | 3.96 | 3.62 | 3.69 | -7.29% | 836,185 |
| 2026-02-05 | 4.11 | 4.12 | 3.97 | 3.98 | -3.40% | 456,868 |
| 2026-02-04 | 4.22 | 4.27 | 4.09 | 4.12 | -2.37% | 540,141 |
| 2026-02-03 | 4.15 | 4.24 | 4.15 | 4.22 | +1.93% | 136,973 |
| 2026-02-02 | 4.15 | 4.16 | 4.09 | 4.14 | -0.96% | 259,615 |
| 2026-01-30 | 4.27 | 4.27 | 4.14 | 4.18 | -2.11% | 189,813 |
| 2026-01-29 | 4.35 | 4.40 | 4.26 | 4.27 | -0.93% | 227,935 |
| 2026-01-28 | 4.37 | 4.37 | 4.17 | 4.31 | +0.70% | 485,869 |
| 2026-01-27 | 4.40 | 4.44 | 4.22 | 4.28 | -2.73% | 1,119,339 |
| 2026-01-23 | 4.37 | 4.40 | 4.27 | 4.40 | +3.53% | 1,609,581 |
| 2026-01-22 | 4.43 | 4.44 | 4.22 | 4.25 | -0.23% | 531,907 |
| 2026-01-21 | 4.30 | 4.43 | 4.20 | 4.26 | +0.47% | 299,414 |
| 2026-01-20 | 4.41 | 4.41 | 4.22 | 4.24 | -4.07% | 516,797 |
| 2026-01-19 | 4.55 | 4.58 | 4.39 | 4.42 | -2.86% | 219,730 |
| 2026-01-16 | 4.66 | 4.75 | 4.53 | 4.55 | -0.22% | 240,131 |
| 2026-01-15 | 4.47 | 4.60 | 4.36 | 4.56 | +2.93% | 508,941 |
| 2026-01-14 | 4.45 | 4.52 | 4.38 | 4.43 | +0.45% | 409,833 |
| 2026-01-13 | 4.37 | 4.45 | 4.29 | 4.41 | +3.76% | 546,777 |
| 2026-01-12 | 4.29 | 4.40 | 4.17 | 4.25 | +4.17% | 551,728 |
| 2026-01-09 | 4.14 | 4.22 | 4.08 | 4.08 | -0.97% | 387,846 |
| 2026-01-08 | 4.15 | 4.25 | 4.08 | 4.12 | -0.24% | 236,778 |
| 2026-01-07 | 4.20 | 4.21 | 4.11 | 4.13 | -0.72% | 410,695 |
| 2026-01-06 | 4.15 | 4.27 | 4.14 | 4.16 | +1.46% | 435,991 |
| 2026-01-05 | 4.21 | 4.22 | 4.07 | 4.10 | -2.15% | 453,844 |
| 2026-01-02 | 4.22 | 4.27 | 4.15 | 4.19 | -0.48% | 187,040 |
| 2025-12-31 | 4.25 | 4.25 | 4.18 | 4.21 | -0.24% | 171,511 |
| 2025-12-30 | 4.20 | 4.24 | 4.18 | 4.22 | +1.44% | 303,528 |
| 2025-12-29 | 4.28 | 4.38 | 4.14 | 4.16 | -2.12% | 345,100 |
| 2025-12-24 | 4.23 | 4.26 | 4.19 | 4.25 | +0.47% | 83,529 |
| 2025-12-23 | 4.24 | 4.28 | 4.19 | 4.23 | +0.48% | 699,444 |
| 2025-12-22 | 4.20 | 4.28 | 4.16 | 4.21 | +1.45% | 546,026 |
| 2025-12-19 | 4.15 | 4.22 | 4.11 | 4.15 | +1.47% | 376,295 |
| 2025-12-18 | 4.18 | 4.18 | 4.06 | 4.09 | -2.15% | 230,431 |
| 2025-12-17 | 4.23 | 4.24 | 4.17 | 4.18 | -1.18% | 580,851 |
| 2025-12-16 | 4.28 | 4.33 | 4.17 | 4.23 | -0.94% | 425,644 |
| 2025-12-15 | 4.34 | 4.35 | 4.23 | 4.27 | -1.61% | 316,955 |
| 2025-12-12 | 4.24 | 4.38 | 4.24 | 4.34 | +3.83% | 431,079 |
| 2025-12-11 | 4.39 | 4.50 | 4.18 | 4.18 | -4.35% | 796,088 |
| 2025-12-10 | 4.45 | 4.57 | 4.32 | 4.37 | -1.35% | 684,427 |
| 2025-12-09 | 4.39 | 4.50 | 4.25 | 4.43 | -0.89% | 565,807 |
| 2025-12-08 | 4.51 | 4.60 | 4.45 | 4.47 | -0.45% | 593,361 |
| 2025-12-05 | 4.58 | 4.58 | 4.46 | 4.49 | -1.97% | 1,483,297 |
| 2025-12-04 | 4.80 | 4.80 | 4.56 | 4.58 | -2.55% | 404,125 |
| 2025-12-03 | 4.70 | 4.76 | 4.62 | 4.70 | +0.64% | 542,066 |
| 2025-12-02 | 4.81 | 4.94 | 4.67 | 4.67 | -2.91% | 383,929 |
| 2025-12-01 | 4.85 | 4.98 | 4.77 | 4.81 | +0.42% | 535,539 |
| 2025-11-28 | 4.75 | 4.82 | 4.63 | 4.79 | +3.01% | 698,937 |
| 2025-11-27 | 4.76 | 4.80 | 4.63 | 4.65 | -1.48% | 758,279 |
| 2025-11-26 | 4.75 | 4.95 | 4.72 | 4.72 | +0.64% | 602,126 |
| 2025-11-25 | 4.65 | 4.79 | 4.65 | 4.69 | +3.08% | 746,486 |
| 2025-11-24 | 4.58 | 4.69 | 4.55 | 4.55 | +1.11% | 1,041,997 |
| 2025-11-21 | 4.62 | 4.68 | 4.49 | 4.50 | -2.17% | 2,756,551 |
| 2025-11-20 | 5.30 | 5.34 | 4.41 | 4.60 | -9.45% | 2,892,508 |
| 2025-11-19 | 5.08 | 5.08 | 5.08 | 5.08 | +0.00% | 0 |
| 2025-11-18 | 5.27 | 5.27 | 5.01 | 5.08 | -3.79% | 708,502 |
| 2025-11-17 | 5.20 | 5.29 | 5.14 | 5.28 | +0.57% | 278,627 |
| 2025-11-14 | 5.13 | 5.27 | 5.07 | 5.25 | -0.19% | 475,754 |
| 2025-11-13 | 5.37 | 5.42 | 5.24 | 5.26 | -0.75% | 631,329 |
| 2025-11-12 | 5.24 | 5.33 | 5.18 | 5.30 | +1.34% | 232,300 |
| 2025-11-11 | 5.10 | 5.29 | 5.08 | 5.23 | +3.16% | 283,363 |
| 2025-11-10 | 5.01 | 5.10 | 4.98 | 5.07 | +4.54% | 455,573 |
| 2025-11-07 | 4.98 | 5.07 | 4.84 | 4.85 | -3.58% | 354,703 |
| 2025-11-06 | 5.04 | 5.09 | 4.93 | 5.03 | +0.60% | 127,254 |
| 2025-11-05 | 5.00 | 5.09 | 4.74 | 5.00 | -0.79% | 591,650 |
| 2025-11-04 | 5.04 | 5.07 | 4.93 | 5.04 | +0.00% | 170,795 |
| 2025-11-03 | 5.07 | 5.10 | 4.81 | 5.04 | -0.40% | 301,193 |
| 2025-10-31 | 5.00 | 5.08 | 4.93 | 5.06 | +2.02% | 219,440 |
| 2025-10-30 | 4.92 | 5.01 | 4.81 | 4.96 | +0.61% | 253,405 |
| 2025-10-29 | 5.00 | 5.14 | 4.93 | 4.93 | -1.40% | 253,845 |
| 2025-10-28 | 5.12 | 5.15 | 4.99 | 5.00 | -2.53% | 1,400,041 |
| 2025-10-27 | 5.00 | 5.15 | 4.94 | 5.13 | +3.43% | 514,726 |
| 2025-10-24 | 4.95 | 4.99 | 4.80 | 4.96 | -0.40% | 355,534 |
| 2025-10-23 | 4.85 | 5.00 | 4.80 | 4.98 | +3.11% | 524,973 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+32.46%). Pire mois : Déc (-12.47%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Tasmea Ltd (TEA.AU) ?
10.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de TEA.AU ?
Plus haut à 11.77 et plus bas à 3.20 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Tasmea Ltd ?
Historiquement, le mois le plus fort de TEA.AU a été Juin (moyenne +32.46%) et le plus faible Déc (moyenne -12.47%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 455 bougies quotidiennes du data lake Closelook.