Tenax International SPA Historical Data - TNX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-3.66972477064	2.18	2.18	2.06	11550	2.08484848	DE
4	-0.2	-8.69565217391	2.3	2.3	2.06	6825	2.15615385	DE
12	-0.46	-17.96875	2.56	2.56	2.06	4900	2.29571429	DE
26	-0.64	-23.3576642336	2.74	3.1	2.06	5903	2.56913462	DE
52	-0.6	-22.2222222222	2.7	3.1	2.06	4228	2.60266667	DE
156	-1.01	-32.4758842444	3.11	3.5	2.06	5072	2.98132699	DE
260	-0.3	-12.5	2.4	4.04	2.06	9704	3.15530876	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1737737700	2.2799999	-0.04	-1.72	2.3	2.3	2.24	7700
1737651300	2.32	0	0.00	2.32	2.32	2.32	0
1737564900	2.32	0	0.00	2.32	2.32	2.32	0
1737478500	2.32	0	0.00	2.32	2.32	2.32	0
1737392100	2.32	0	0.00	2.32	2.32	2.32	0
1737132900	2.32	0	0.00	2.32	2.32	2.32	0
1737046500	2.32	0	0.00	2.32	2.32	2.32	0
1736960100	2.32	0	0.00	2.32	2.32	2.32	0
1736873700	2.32	0.04	1.75	2.32	2.32	2.32	1400
1736787300	2.2799999	-0.08	-3.39	2.2799999	2.2799999	2.2799999	700
1736528100	2.36	0	0.00	2.36	2.36	2.36	0
1736441700	2.36	0	0.00	2.36	2.36	2.36	0
1736355300	2.36	-0.02	-0.84	2.36	2.36	2.36	700
1736268900	2.38	0.06	2.59	2.36	2.38	2.36	2800
1736182500	2.32	0	0.00	2.32	2.32	2.32	0
1735923300	2.32	0.04	1.75	2.32	2.32	2.32	700
1735836900	2.2799999	-0.06	-2.56	2.2799999	2.32	2.2799999	5600
1735577700	2.34	0	0.00	2.34	2.34	2.34	1400
1735318500	2.34	0.06	2.63	2.34	2.34	2.34	1400
1734972900	2.2799999	0	0.00	2.2799999	2.2799999	2.2599999	5600
1734713700	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1734627300	2.2799999	-0.02	-0.87	2.2799999	2.2799999	2.2799999	700
1734540900	2.3	-0.02	-0.86	2.32	2.32	2.3	3500
1734454500	2.32	-0.06	-2.52	2.32	2.32	2.32	700
1734368100	2.38	-0.02	-0.83	2.34	2.38	2.32	8400
1734108900	2.4	-0.02	-0.83	2.4	2.4	2.4	2800
1734022500	2.42	0.02	0.83	2.36	2.44	2.36	7000
1733936100	2.4	0	0.00	2.38	2.4	2.32	4900
1733849700	2.4	0	0.00	2.36	2.4	2.36	7000
1733763300	2.4	0	0.00	2.4	2.4	2.4	0
1733504100	2.4	0.04	1.69	2.34	2.4	2.34	2800
1733417700	2.36	0.02	0.85	2.3	2.36	2.3	1400
1733331300	2.34	0.02	0.86	2.34	2.34	2.34	1400
1733244900	2.32	-0.04	-1.69	2.3	2.32	2.22	10500
1733158500	2.36	-0.02	-0.84	2.36	2.36	2.36	1400
1732899300	2.38	-0.08	-3.25	2.5	2.5	2.38	17500
1732812900	2.46	-0.04	-1.60	2.56	2.56	2.42	11900
1732726500	2.5	-0.12	-4.58	2.62	2.62	2.46	28000
1732640100	2.62	-0.02	-0.76	2.6	2.7599999	2.52	52500
1732553700	2.64	0.12	4.76	2.5	2.66	2.46	52500
1732294500	2.52	0	0.00	2.52	2.52	2.52	0
1732208100	2.52	0	0.00	2.52	2.52	2.52	0
1732121700	2.52	0	0.00	2.52	2.52	2.52	1400

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Tenax International SPA (TNX)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Tenax International SPA (TNX) Historical

Tenax International SPA (TNX)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free