Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TENX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 3.62 | 0.01 | 0.28% | 3.71 | 3.71 | 3.60 | 14,183 |
| Sep 18 2024 | 3.61 | -0.16 | -4.24% | 3.84 | 3.9342 | 3.61 | 32,055 |
| Sep 17 2024 | 3.77 | -0.01 | -0.26% | 3.90 | 3.95 | 3.70 | 40,256 |
| Sep 16 2024 | 3.78 | -0.03 | -0.79% | 3.88 | 3.97 | 3.7535 | 13,165 |
| Sep 13 2024 | 3.81 | 0.12 | 3.25% | 3.65 | 3.90 | 3.63 | 65,932 |
| Sep 12 2024 | 3.69 | 0.01 | 0.27% | 3.66 | 3.88 | 3.66 | 15,211 |
| Sep 11 2024 | 3.68 | -0.06 | -1.58% | 3.75 | 3.98 | 3.6454 | 42,448 |
| Sep 10 2024 | 3.7389 | 0.07 | 1.88% | 3.65 | 3.78 | 3.61 | 13,991 |
| Sep 09 2024 | 3.67 | -0.01 | -0.27% | 3.74 | 3.74 | 3.53 | 38,038 |
| Sep 06 2024 | 3.68 | -0.21 | -5.40% | 3.83 | 3.875 | 3.67 | 50,357 |
| Sep 05 2024 | 3.89 | 0.07 | 1.83% | 3.96 | 4.008 | 3.82 | 18,950 |
| Sep 04 2024 | 3.82 | -0.04 | -1.04% | 3.78 | 3.9448 | 3.76 | 32,928 |
| Sep 03 2024 | 3.86 | -0.13 | -3.26% | 3.98 | 4.00 | 3.81 | 16,059 |
| Aug 30 2024 | 3.99 | 0.17 | 4.45% | 3.84 | 4.00 | 3.84 | 10,049 |
| Aug 29 2024 | 3.82 | -0.05 | -1.29% | 3.82 | 3.95 | 3.82 | 53,094 |
| Aug 28 2024 | 3.87 | -0.13 | -3.25% | 4.00 | 4.00 | 3.85 | 10,200 |
| Aug 27 2024 | 4.00 | -0.07 | -1.72% | 4.07 | 4.11 | 3.91 | 17,325 |
| Aug 26 2024 | 4.07 | -0.15 | -3.55% | 3.99 | 4.16 | 3.96 | 76,582 |
| Aug 23 2024 | 4.22 | -0.09 | -2.09% | 4.37 | 4.37 | 4.18 | 69,781 |
| Aug 22 2024 | 4.31 | 0.09 | 2.13% | 4.25 | 4.33 | 4.1497 | 80,058 |
| Aug 21 2024 | 4.22 | 0.08 | 1.93% | 4.20 | 4.25 | 4.11 | 39,390 |
| Aug 20 2024 | 4.14 | -0.11 | -2.59% | 4.21 | 4.21 | 4.07 | 35,929 |
| Aug 19 2024 | 4.25 | 0.06 | 1.43% | 4.19 | 4.3118 | 4.19 | 65,047 |
| Aug 16 2024 | 4.19 | 0.19 | 4.75% | 4.04 | 4.3999 | 3.95 | 163,670 |
| Aug 15 2024 | 4.00 | 0.05 | 1.27% | 3.91 | 4.1599 | 3.91 | 96,067 |
| Aug 14 2024 | 3.95 | -0.08 | -1.99% | 4.00 | 4.00 | 3.72 | 96,078 |
| Aug 13 2024 | 4.03 | 0.42 | 11.63% | 3.80 | 4.15 | 3.80 | 157,355 |
| Aug 12 2024 | 3.61 | -0.44 | -10.86% | 4.31 | 4.31 | 3.61 | 138,647 |
| Aug 09 2024 | 4.05 | -0.09 | -2.17% | 4.13 | 4.36 | 3.931 | 197,505 |
| Aug 08 2024 | 4.14 | 0.07 | 1.72% | 3.98 | 4.38 | 3.8404 | 390,221 |
| Aug 07 2024 | 4.07 | 0.31 | 8.24% | 3.73 | 4.49 | 3.73 | 1,350,462 |
| Aug 06 2024 | 3.76 | 0.84 | 28.77% | 4.93 | 5.15 | 3.54 | 28,044,965 |
| Aug 05 2024 | 2.92 | -0.16 | -5.15% | 2.80 | 3.27 | 2.80 | 92,014 |
| Aug 02 2024 | 3.0784 | -0.12 | -3.80% | 3.07 | 3.20 | 2.91 | 28,223 |
| Aug 01 2024 | 3.20 | -0.20 | -5.88% | 3.38 | 3.3913 | 2.97 | 33,311 |
| Jul 31 2024 | 3.40 | 0.00 | 0.00% | 3.38 | 3.415 | 3.34 | 7,504 |
| Jul 30 2024 | 3.40 | 0.05 | 1.49% | 3.35 | 3.5001 | 3.35 | 7,363 |
| Jul 29 2024 | 3.35 | -0.04 | -1.18% | 3.39 | 3.47 | 3.33 | 9,550 |
| Jul 26 2024 | 3.39 | 0.07 | 2.11% | 3.35 | 3.415 | 3.35 | 1,716 |
| Jul 25 2024 | 3.32 | -0.13 | -3.63% | 3.48 | 3.49 | 3.32 | 11,782 |
| Jul 24 2024 | 3.445 | 0.14 | 4.08% | 3.34 | 3.55 | 3.34 | 26,275 |
| Jul 23 2024 | 3.31 | -0.06 | -1.78% | 3.315 | 3.385 | 3.30 | 10,988 |
| Jul 22 2024 | 3.37 | -0.05 | -1.46% | 3.36 | 3.4121 | 3.31 | 3,050 |
| Jul 19 2024 | 3.42 | 0.10 | 3.01% | 3.28 | 3.42 | 3.28 | 7,643 |
| Jul 18 2024 | 3.32 | -0.04 | -1.19% | 3.38 | 3.40 | 3.275 | 11,297 |
| Jul 17 2024 | 3.36 | -0.07 | -2.04% | 3.46 | 3.46 | 3.36 | 19,120 |
| Jul 16 2024 | 3.43 | 0.07 | 2.08% | 3.42 | 3.43 | 3.35 | 12,502 |
| Jul 15 2024 | 3.36 | 0.02 | 0.50% | 3.41 | 3.4392 | 3.3501 | 10,145 |
| Jul 12 2024 | 3.3433 | -0.06 | -1.67% | 3.38 | 3.4908 | 3.34 | 5,513 |
| Jul 11 2024 | 3.40 | 0.07 | 2.10% | 3.41 | 3.49 | 3.3323 | 41,976 |
| Jul 10 2024 | 3.3301 | 0.14 | 4.39% | 3.19 | 3.4395 | 3.0501 | 33,500 |
| Jul 09 2024 | 3.19 | 0.02 | 0.63% | 3.13 | 3.19 | 3.11 | 7,357 |
| Jul 08 2024 | 3.17 | 0.00 | 0.00% | 3.12 | 3.17 | 3.05 | 13,507 |
| Jul 05 2024 | 3.17 | -0.02 | -0.63% | 3.21 | 3.21 | 3.0101 | 7,973 |
| Jul 03 2024 | 3.19 | 0.02 | 0.63% | 3.23 | 3.23 | 3.0107 | 4,589 |
| Jul 02 2024 | 3.17 | 0.17 | 5.67% | 3.02 | 3.2925 | 2.96 | 54,981 |
| Jul 01 2024 | 3.00 | 0.02 | 0.67% | 3.00 | 3.0599 | 2.9501 | 16,485 |
| Jun 28 2024 | 2.98 | 0.00 | 0.00% | 2.98 | 2.98 | 2.98 | 0 |
| Jun 27 2024 | 2.98 | -0.15 | -4.79% | 3.09 | 3.1495 | 2.95 | 24,130 |
| Jun 26 2024 | 3.13 | -0.08 | -2.49% | 3.23 | 3.23 | 3.10 | 30,353 |
| Jun 25 2024 | 3.21 | 0.19 | 6.29% | 3.05 | 3.2319 | 3.05 | 23,638 |
| Jun 24 2024 | 3.02 | 0.25 | 9.03% | 2.77 | 3.06 | 2.77 | 18,880 |
