Tinexta (TNXT)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 2.36842105263 | 7.6 | 8.29 | 7.565 | 279023 | 7.90386875 | DE |
| 4 | -0.27 | -3.35403726708 | 8.05 | 8.29 | 7.48 | 198790 | 7.83834896 | DE |
| 12 | -0.44 | -5.35279805353 | 8.22 | 8.91 | 7.325 | 180670 | 7.9137386 | DE |
| 26 | -4.67 | -37.5100401606 | 12.45 | 13.12 | 7.325 | 160299 | 8.88899731 | DE |
| 52 | -11.77 | -60.2046035806 | 19.55 | 19.65 | 7.325 | 119403 | 11.37497325 | DE |
| 156 | -20.42 | -72.4113475177 | 28.2 | 29.96 | 7.325 | 80888 | 16.03161813 | DE |
| 260 | -4.64 | -37.3590982287 | 12.42 | 44.06 | 7.15 | 102429 | 19.53497196 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740675300 | 7.885 | -0.25 | -3.07 | 8.1199999 | 8.2899999 | 7.86 | 308765 |
| 1740588900 | 8.135 | 0.3 | 3.83 | 8.035 | 8.18 | 7.83 | 230468 |
| 1740502500 | 7.835 | -0.11 | -1.32 | 7.875 | 7.96 | 7.77 | 167143 |
| 1740416100 | 7.94 | 0.13 | 1.66 | 7.81 | 8.1199999 | 7.76 | 220919 |
| 1740156900 | 7.81 | 0.18 | 2.36 | 7.6 | 8.1 | 7.6 | 467818 |
| 1740070500 | 7.63 | -0.15 | -1.93 | 7.75 | 7.955 | 7.605 | 313540 |
| 1739984100 | 7.78 | -0.12 | -1.46 | 7.94 | 8.145 | 7.725 | 342804 |
| 1739897700 | 7.895 | -0.03 | -0.38 | 7.91 | 7.98 | 7.8 | 160225 |
| 1739811300 | 7.925 | -0.02 | -0.19 | 8.05 | 8.085 | 7.895 | 175736 |
| 1739552100 | 7.94 | 0.15 | 1.93 | 7.88 | 8.14 | 7.65 | 227692 |
| 1739465700 | 7.79 | 0.12 | 1.50 | 7.66 | 7.955 | 7.66 | 213898 |
| 1739379300 | 7.675 | 0.09 | 1.25 | 7.73 | 7.8 | 7.595 | 127190 |
| 1739292900 | 7.58 | -0.03 | -0.33 | 7.57 | 7.63 | 7.48 | 91235 |
| 1739206500 | 7.605 | -0.08 | -0.98 | 7.73 | 7.835 | 7.56 | 103945 |
| 1738947300 | 7.68 | -0.11 | -1.41 | 7.865 | 7.935 | 7.68 | 101752 |
| 1738860900 | 7.79 | 0.1 | 1.30 | 7.81 | 7.81 | 7.64 | 101645 |
| 1738774500 | 7.69 | -0.23 | -2.90 | 7.98 | 8.015 | 7.565 | 161289 |
| 1738688100 | 7.92 | -0.06 | -0.75 | 7.97 | 8.025 | 7.79 | 142076 |
| 1738601700 | 7.98 | -0.14 | -1.66 | 7.96 | 8.01 | 7.69 | 215636 |
| 1738342500 | 8.115 | 0.15 | 1.88 | 8.05 | 8.13 | 7.905 | 102016 |
| 1738256100 | 7.965 | 0.22 | 2.77 | 7.83 | 8.08 | 7.81 | 157471 |
| 1738169700 | 7.75 | 0.02 | 0.26 | 7.785 | 7.89 | 7.73 | 70371 |
| 1738083300 | 7.73 | -0.16 | -2.03 | 7.965 | 7.97 | 7.725 | 108134 |
| 1737996900 | 7.89 | 0.04 | 0.57 | 7.8 | 7.935 | 7.675 | 91621 |
| 1737737700 | 7.845 | 0.02 | 0.32 | 7.875 | 8.095 | 7.79 | 130932 |
| 1737651300 | 7.82 | 0.09 | 1.10 | 7.7 | 7.85 | 7.61 | 87029 |
| 1737564900 | 7.735 | 0.04 | 0.45 | 7.73 | 7.82 | 7.715 | 94106 |
| 1737478500 | 7.7 | -0.05 | -0.58 | 7.705 | 7.72 | 7.565 | 104266 |
| 1737392100 | 7.745 | -0.14 | -1.71 | 7.875 | 7.955 | 7.7 | 113249 |
| 1737132900 | 7.88 | 0.19 | 2.40 | 7.77 | 7.88 | 7.695 | 194410 |
| 1737046500 | 7.695 | 0.35 | 4.77 | 7.36 | 7.755 | 7.36 | 218889 |
| 1736960100 | 7.345 | -0.4 | -5.10 | 7.735 | 7.755 | 7.325 | 319276 |
| 1736873700 | 7.74 | 0.07 | 0.91 | 7.67 | 8.2 | 7.65 | 345985 |
| 1736787300 | 7.67 | -0.12 | -1.48 | 7.745 | 8.1 | 7.655 | 156045 |
| 1736528100 | 7.785 | -0.23 | -2.81 | 8.0399999 | 8.1 | 7.78 | 266622 |
| 1736441700 | 8.01 | -0.06 | -0.74 | 8.105 | 8.19 | 7.965 | 131583 |
| 1736355300 | 8.07 | -0.02 | -0.25 | 8.065 | 8.23 | 7.99 | 156588 |
| 1736268900 | 8.09 | 0.07 | 0.87 | 7.97 | 8.145 | 7.935 | 94646 |
| 1736182500 | 8.02 | 0.29 | 3.75 | 7.78 | 8.17 | 7.78 | 149854 |
| 1735923300 | 7.73 | -0.18 | -2.21 | 7.88 | 7.88 | 7.705 | 61400 |
| 1735836900 | 7.905 | -0.01 | -0.06 | 8 | 8.025 | 7.745 | 111825 |
| 1735577700 | 7.91 | -0.03 | -0.38 | 7.895 | 7.96 | 7.84 | 74783 |
| 1735318500 | 7.94 | 0.09 | 1.15 | 7.81 | 8.06 | 7.81 | 127736 |
| 1734972900 | 7.85 | -0.03 | -0.38 | 7.825 | 7.885 | 7.705 | 87729 |
| 1734713700 | 7.88 | 0.19 | 2.47 | 7.675 | 7.88 | 7.62 | 394379 |
| 1734627300 | 7.69 | -0.33 | -4.05 | 7.95 | 7.965 | 7.675 | 322810 |
| 1734540900 | 8.015 | -0.26 | -3.14 | 8.295 | 8.31 | 8 | 198428 |
| 1734454500 | 8.275 | -0.01 | -0.12 | 8.275 | 8.395 | 8.2 | 187654 |
| 1734368100 | 8.285 | 0 | 0.00 | 8.31 | 8.39 | 8.1199999 | 148126 |
| 1734108900 | 8.285 | -0.19 | -2.18 | 8.42 | 8.59 | 8.285 | 107262 |
| 1734022500 | 8.47 | -0.13 | -1.51 | 8.605 | 8.685 | 8.41 | 173722 |
| 1733936100 | 8.6 | 0.15 | 1.84 | 8.55 | 8.69 | 8.32 | 182063 |
| 1733849700 | 8.445 | -0.21 | -2.37 | 8.545 | 8.91 | 8.4 | 279629 |
| 1733763300 | 8.65 | 0.37 | 4.47 | 8.35 | 8.65 | 8.32 | 200038 |
| 1733504100 | 8.28 | 0.05 | 0.67 | 8.22 | 8.45 | 8.16 | 225859 |
| 1733417700 | 8.225 | -0.1 | -1.20 | 8.305 | 8.505 | 8.145 | 290278 |
| 1733331300 | 8.325 | 0.52 | 6.66 | 7.835 | 8.345 | 7.8 | 531781 |
| 1733244900 | 7.805 | -0.09 | -1.14 | 7.92 | 8.09 | 7.78 | 139274 |
| 1733158500 | 7.895 | 0.06 | 0.77 | 7.91 | 7.91 | 7.72 | 114250 |
| 1732899300 | 7.835 | 0.04 | 0.51 | 7.805 | 7.89 | 7.725 | 133122 |
| 1732812900 | 7.795 | 0.13 | 1.63 | 7.71 | 7.9 | 7.675 | 116441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
