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 | -1.72 | -10.244192972 | 16.79 | 17.06 | 15 | 66720 | 15.99309007 | DE |
| 4 | -1.17 | -7.20443349754 | 16.24 | 17.64 | 15 | 58388 | 16.61916455 | DE |
| 12 | -3.09 | -17.0154185022 | 18.16 | 19.65 | 15 | 68230 | 17.55809336 | DE |
| 26 | -4.66 | -23.6188545362 | 19.73 | 19.88 | 15 | 69835 | 17.98892585 | DE |
| 52 | -2.07 | -12.0770128355 | 17.14 | 20.7 | 14.19 | 71118 | 17.72964584 | DE |
| 156 | -22.15 | -59.511015583 | 37.22 | 44.06 | 14.19 | 71094 | 24.5017188 | DE |
| 260 | 2.27 | 17.734375 | 12.8 | 44.06 | 7.15 | 94934 | 20.63497088 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722268500 | 15.12 | -0.33 | -2.14 | 15.48 | 15.55 | 15 | 95620 |
| 1722009300 | 15.45 | -1.18 | -7.10 | 16.52 | 16.52 | 15.4 | 191136 |
| 1721922900 | 16.629999 | -0.14 | -0.83 | 16.52 | 16.629999 | 16.16 | 48949 |
| 1721836500 | 16.77 | 0.07 | 0.42 | 16.5 | 16.93 | 16.41 | 24255 |
| 1721750100 | 16.7 | -0.12 | -0.71 | 16.739999 | 16.92 | 16.66 | 29051 |
| 1721663700 | 16.82 | 0.1 | 0.60 | 16.79 | 17.06 | 16.7 | 40207 |
| 1721404500 | 16.719999 | -0.33 | -1.94 | 17.22 | 17.22 | 16.51 | 92306 |
| 1721318100 | 17.05 | -0.1 | -0.58 | 17.15 | 17.25 | 16.91 | 84417 |
| 1721231700 | 17.15 | 0.02 | 0.12 | 17.13 | 17.43 | 17.11 | 32643 |
| 1721145300 | 17.13 | -0.15 | -0.87 | 17.19 | 17.32 | 17.06 | 26909 |
| 1721058900 | 17.28 | -0.02 | -0.12 | 17.5 | 17.64 | 17.13 | 85921 |
| 1720799700 | 17.3 | 0.36 | 2.13 | 16.97 | 17.5 | 16.95 | 119541 |
| 1720713300 | 16.94 | 0.19 | 1.13 | 16.8 | 16.98 | 16.64 | 44527 |
| 1720626900 | 16.75 | 0.31 | 1.89 | 16.5 | 16.86 | 16.46 | 36582 |
| 1720540500 | 16.44 | -0.19 | -1.14 | 16.5 | 16.7 | 16.399999 | 31414 |
| 1720454100 | 16.629999 | 0.03 | 0.18 | 16.77 | 16.8 | 16.5 | 44352 |
| 1720194900 | 16.6 | -0.04 | -0.24 | 16.69 | 16.83 | 16.6 | 46540 |
| 1720108500 | 16.64 | -0.07 | -0.42 | 16.62 | 16.75 | 16.45 | 33664 |
| 1720022100 | 16.71 | 0.33 | 2.01 | 16.46 | 16.81 | 16.32 | 83509 |
| 1719935700 | 16.379999 | 0.34 | 2.12 | 16.02 | 16.45 | 15.87 | 41834 |
| 1719849300 | 16.04 | -0.05 | -0.31 | 16.239999 | 16.34 | 16.04 | 30002 |
| 1719590100 | 16.09 | -0.06 | -0.37 | 16.16 | 16.309999 | 16.05 | 60507 |
| 1719503700 | 16.149999 | -0.16 | -0.98 | 16.36 | 16.42 | 16.149999 | 44598 |
| 1719417300 | 16.309999 | -0.39 | -2.34 | 16.81 | 16.91 | 16.27 | 58013 |
| 1719330900 | 16.7 | -0.4 | -2.34 | 17.14 | 17.14 | 16.7 | 37212 |
| 1719244500 | 17.1 | 0.12 | 0.71 | 16.92 | 17.25 | 16.92 | 62912 |
| 1718985300 | 16.98 | -0.15 | -0.88 | 17.13 | 17.26 | 16.87 | 149256 |
| 1718898900 | 17.13 | 0.45 | 2.70 | 16.78 | 17.16 | 16.78 | 43307 |
| 1718812500 | 16.68 | 0.28 | 1.71 | 16.309999 | 16.68 | 16.21 | 37184 |
| 1718726100 | 16.399999 | 0.07 | 0.43 | 16.5 | 16.51 | 16.239999 | 40064 |
| 1718639700 | 16.329999 | -0.21 | -1.27 | 16.64 | 16.79 | 16.29 | 58224 |
| 1718380500 | 16.54 | -0.18 | -1.08 | 16.7 | 16.79 | 16.42 | 95746 |
| 1718294100 | 16.719999 | -0.6 | -3.46 | 17.3 | 17.3 | 16.719999 | 95322 |
| 1718207700 | 17.32 | 0.22 | 1.29 | 17.1 | 17.41 | 16.9 | 59656 |
| 1718121300 | 17.1 | -0.3 | -1.72 | 17.24 | 17.31 | 16.93 | 73147 |
| 1718034900 | 17.4 | -0.03 | -0.17 | 17.5 | 17.5 | 17.16 | 66427 |
| 1717775700 | 17.43 | -0.11 | -0.63 | 17.78 | 17.9 | 17.28 | 117330 |
| 1717689300 | 17.54 | -0.19 | -1.07 | 17.8 | 18.1 | 17.52 | 54439 |
| 1717602900 | 17.73 | 0.04 | 0.23 | 17.67 | 17.87 | 17.63 | 36596 |
| 1717516500 | 17.69 | -0.11 | -0.62 | 17.71 | 17.86 | 17.62 | 70652 |
| 1717430100 | 17.8 | -0.7 | -3.78 | 18.25 | 18.56 | 17.8 | 58991 |
| 1717170900 | 18.5 | -0.04 | -0.22 | 18.58 | 18.6 | 18.24 | 64476 |
| 1717084500 | 18.54 | 0.02 | 0.11 | 18.16 | 18.57 | 18.13 | 47777 |
| 1716998100 | 18.52 | -0.73 | -3.79 | 19.17 | 19.25 | 18.15 | 123415 |
| 1716911700 | 19.25 | 0.04 | 0.21 | 19.31 | 19.65 | 19.18 | 86665 |
| 1716825300 | 19.21 | 0.05 | 0.26 | 19.32 | 19.38 | 19.05 | 46836 |
| 1716566100 | 19.16 | 0.15 | 0.79 | 18.97 | 19.23 | 18.8 | 74059 |
| 1716479700 | 19.01 | 0.19 | 1.01 | 18.94 | 19.19 | 18.84 | 58034 |
| 1716393300 | 18.82 | 0.39 | 2.12 | 18.6 | 19 | 18.38 | 54946 |
| 1716306900 | 18.43 | -0.06 | -0.32 | 18.49 | 18.55 | 18.35 | 27432 |
| 1716220500 | 18.49 | 0.17 | 0.93 | 18.26 | 18.81 | 18.25 | 70258 |
| 1715961300 | 18.32 | -0.41 | -2.19 | 18.62 | 18.88 | 18.26 | 80561 |
| 1715874900 | 18.73 | 0.07 | 0.38 | 18.71 | 19.2 | 18.36 | 132627 |
| 1715788500 | 18.66 | -0.23 | -1.22 | 18.94 | 19.38 | 17.82 | 263300 |
| 1715702100 | 18.89 | 0.36 | 1.94 | 18.7 | 19.42 | 18.12 | 264051 |
| 1715615700 | 18.53 | 0 | 0.00 | 18.6 | 18.6 | 18.36 | 31558 |
| 1715356500 | 18.53 | 0.28 | 1.53 | 18.43 | 18.6 | 18.35 | 24012 |
| 1715270100 | 18.25 | -0.19 | -1.03 | 18.4 | 18.52 | 18.25 | 27424 |
| 1715183700 | 18.44 | -0.01 | -0.05 | 18.36 | 18.6 | 18.24 | 37037 |
| 1715097300 | 18.45 | 0 | 0.00 | 18.5 | 18.71 | 17.95 | 46623 |
| 1715010900 | 18.45 | 0.37 | 2.05 | 18.16 | 18.47 | 17.91 | 45385 |
| 1714751700 | 18.08 | 0.21 | 1.18 | 17.92 | 18.1 | 17.82 | 86752 |
| 1714665300 | 17.87 | 0.17 | 0.96 | 17.94 | 17.94 | 17.7 | 31353 |
| 1714492500 | 17.7 | -0.22 | -1.23 | 17.95 | 18.18 | 17.62 | 63952 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
