Tenax International SPA Historical Data - TNX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.14	7.60869565217	1.84	1.99	1.8	1867	1.8875	DE
4	-0.02	-1	2	2	1.68	4645	1.84753425	DE
12	-0.24	-10.8108108108	2.22	2.26	1.68	4047	1.99491892	DE
26	-0.92	-31.724137931	2.9	3.1	1.68	6225	2.41817091	DE
52	-0.54	-21.4285714286	2.52	3.1	1.68	4518	2.50461538	DE
156	-1.37	-40.8955223881	3.35	3.5	1.68	4860	2.9263177	DE
260	-0.42	-17.5	2.4	4.04	1.68	9500	3.14182078	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1745596500	1.98	-0.01	-0.50	1.98	1.98	1.98	700
1745510100	1.99	0.1	5.29	1.9	1.99	1.9	2100
1745423700	1.89	0.08	4.42	1.89	1.89	1.89	700
1745337300	1.81	-0.01	-0.55	1.84	1.84	1.8	2800
1744905300	1.82	0	0.00	1.82	1.82	1.82	0
1744818900	1.82	0	0.00	1.82	1.82	1.82	0
1744732500	1.82	-0.05	-2.67	1.88	1.88	1.78	5600
1744646100	1.87	0.09	5.06	1.77	1.93	1.77	11200
1744386900	1.78	0	0.00	1.78	1.78	1.78	0
1744300500	1.78	0	0.00	1.78	1.78	1.78	0
1744214100	1.78	0	0.00	1.78	1.78	1.78	0
1744127700	1.78	0.08	4.71	1.74	1.78	1.74	4900
1744041300	1.7	-0.22	-11.46	1.75	1.75	1.68	9100
1743782100	1.92	0	0.00	1.92	1.92	1.92	0
1743695700	1.92	-0.02	-1.03	1.92	1.92	1.92	700
1743609300	1.94	0.01	0.52	1.97	1.97	1.94	4900
1743522900	1.93	-0.02	-1.03	1.94	1.94	1.93	4200
1743436500	1.95	-0.05	-2.50	2	2	1.95	4900
1743180900	2	0	0.00	2	2	2	0
1743094500	2	0	0.00	2	2	2	0
1743008100	2	0	0.00	2	2	2	0
1742921700	2	0.04	2.04	1.95	2	1.95	1400
1742835300	1.96	-0.06	-2.97	1.96	1.96	1.96	1400
1742576100	2.02	0.07	3.59	1.96	2.02	1.96	1400
1742489700	1.95	-0.07	-3.47	2	2	1.95	9100
1742403300	2.02	0	0.00	2.02	2.02	2.02	0
1742316900	2.02	-0.02	-0.98	2.02	2.02	2.02	700
1742230500	2.04	-0.06	-2.86	2.04	2.04	2.04	1400
1741971300	2.1	0	0.00	2.1	2.1	2.1	0
1741884900	2.1	0	0.00	2.1	2.1	2.1	0
1741798500	2.1	-0.04	-1.87	2.06	2.1	2.06	2100
1741712100	2.14	0	0.00	2.14	2.14	2.14	0
1741625700	2.14	0.06	2.88	2.14	2.14	2.14	700
1741366500	2.08	-0.06	-2.80	2.08	2.08	2.08	700
1741280100	2.14	0	0.00	2.14	2.14	2.14	0
1741193700	2.14	0	0.00	2.14	2.14	2.14	0
1741107300	2.14	0	0.00	2.14	2.14	2.14	0
1741020900	2.14	0.04	1.90	2.12	2.14	2.12	1400
1740761700	2.1	-0.04	-1.87	2.1	2.1	2.1	4200
1740675300	2.14	0	0.00	2.14	2.14	2.14	0
1740588900	2.14	0	0.00	2.04	2.14	2.04	3500
1740502500	2.14	0.08	3.88	2.04	2.14	2.04	1400
1740416100	2.06	0.04	1.98	2.06	2.06	2.06	700
1740156900	2.02	-0.08	-3.81	2.08	2.08	2.02	4200
1740070500	2.1	0	0.00	2.1	2.1	2.1	0
1739984100	2.1	0	0.00	2.1	2.1	2.1	0
1739897700	2.1	0	0.00	2.1	2.1	2.1	0
1739811300	2.1	0.02	0.96	2.1	2.12	2.1	5600
1739552100	2.08	-0.14	-6.31	2.18	2.18	2.06	17500
1739465700	2.22	0	0.00	2.22	2.22	2.22	0
1739379300	2.22	0.06	2.78	2.14	2.22	2.14	3500
1739292900	2.16	0	0.00	2.16	2.16	2.16	0
1739206500	2.16	-0.1	-4.42	2.18	2.2	2.14	14700
1738947300	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1738860900	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1738774500	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1738688100	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1738601700	2.2599999	0.04	1.80	2.22	2.2599999	2.22	1400
1738342500	2.22	0	0.00	2.22	2.22	2.22	1400
1738256100	2.22	-0.06	-2.63	2.2	2.24	2.14	2800
1738169700	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1738083300	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1737996900	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Tenax International SPA (TNX)

Professional-Grade Tools, for Individual Investors.

TNX Financials

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Tenax International SPA (TNX) Historical

Tenax International SPA (TNX)

Professional-Grade Tools, for Individual Investors.

TNX Financials

Your Recent History

Go Ad-Free