Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TNXT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 18.49 | 0.17 | 0.93% | 18.26 | 18.81 | 18.25 | 70,258 |
| May 17 2024 | 18.32 | -0.41 | -2.19% | 18.62 | 18.88 | 18.26 | 80,561 |
| May 16 2024 | 18.73 | 0.07 | 0.38% | 18.71 | 19.20 | 18.36 | 132,627 |
| May 15 2024 | 18.66 | -0.23 | -1.22% | 18.94 | 19.38 | 17.82 | 263,300 |
| May 14 2024 | 18.89 | 0.36 | 1.94% | 18.70 | 19.42 | 18.12 | 264,051 |
| May 13 2024 | 18.53 | 0.00 | 0.00% | 18.60 | 18.60 | 18.36 | 31,558 |
| May 10 2024 | 18.53 | 0.28 | 1.53% | 18.43 | 18.60 | 18.35 | 24,012 |
| May 09 2024 | 18.25 | -0.19 | -1.03% | 18.40 | 18.52 | 18.25 | 27,424 |
| May 08 2024 | 18.44 | -0.01 | -0.05% | 18.36 | 18.60 | 18.24 | 37,037 |
| May 07 2024 | 18.45 | 0.00 | 0.00% | 18.50 | 18.71 | 17.95 | 46,623 |
| May 06 2024 | 18.45 | 0.37 | 2.05% | 18.16 | 18.47 | 17.91 | 45,385 |
| May 03 2024 | 18.08 | 0.21 | 1.18% | 17.92 | 18.10 | 17.82 | 86,752 |
| May 02 2024 | 17.87 | 0.17 | 0.96% | 17.94 | 17.94 | 17.70 | 31,353 |
| Apr 30 2024 | 17.70 | -0.22 | -1.23% | 17.95 | 18.18 | 17.62 | 63,952 |
| Apr 29 2024 | 17.92 | 0.42 | 2.40% | 17.60 | 17.95 | 17.55 | 64,846 |
| Apr 26 2024 | 17.50 | 0.14 | 0.81% | 17.51 | 17.65 | 17.41 | 40,597 |
| Apr 25 2024 | 17.36 | 0.04 | 0.23% | 17.28 | 17.48 | 17.09 | 35,641 |
| Apr 24 2024 | 17.32 | -0.26 | -1.48% | 17.67 | 17.70 | 17.29 | 34,746 |
| Apr 23 2024 | 17.58 | 0.42 | 2.45% | 17.31 | 17.60 | 17.18 | 46,692 |
| Apr 22 2024 | 17.16 | 0.13 | 0.76% | 17.11 | 17.25 | 17.00 | 45,433 |
| Apr 19 2024 | 17.03 | -0.18 | -1.05% | 17.13 | 17.14 | 16.85 | 36,358 |
| Apr 18 2024 | 17.21 | -0.04 | -0.23% | 17.12 | 17.23 | 16.85 | 45,853 |
| Apr 17 2024 | 17.25 | -0.18 | -1.03% | 17.32 | 17.54 | 17.17 | 41,421 |
| Apr 16 2024 | 17.43 | -0.02 | -0.11% | 17.17 | 17.44 | 17.05 | 52,642 |
| Apr 15 2024 | 17.45 | -0.01 | -0.06% | 17.49 | 17.68 | 17.33 | 49,276 |
| Apr 12 2024 | 17.46 | -0.48 | -2.68% | 18.09 | 18.22 | 17.42 | 64,547 |
| Apr 11 2024 | 17.94 | 0.05 | 0.28% | 17.84 | 18.04 | 17.73 | 41,234 |
| Apr 10 2024 | 17.89 | -0.11 | -0.61% | 17.97 | 18.25 | 17.72 | 45,311 |
| Apr 09 2024 | 18.00 | -0.28 | -1.53% | 18.11 | 18.27 | 17.94 | 52,814 |
| Apr 08 2024 | 18.28 | 0.20 | 1.11% | 18.07 | 18.29 | 18.04 | 25,063 |
| Apr 05 2024 | 18.08 | -0.36 | -1.95% | 18.23 | 18.34 | 17.98 | 52,283 |
| Apr 04 2024 | 18.44 | 0.02 | 0.11% | 18.29 | 18.45 | 18.17 | 40,496 |
| Apr 03 2024 | 18.42 | 0.08 | 0.44% | 18.20 | 18.49 | 18.19 | 34,936 |
| Apr 02 2024 | 18.34 | -0.63 | -3.32% | 18.92 | 19.27 | 18.27 | 120,047 |
| Mar 28 2024 | 18.97 | -0.21 | -1.09% | 19.10 | 19.16 | 18.90 | 38,422 |
| Mar 27 2024 | 19.18 | -0.01 | -0.05% | 19.29 | 19.64 | 19.08 | 70,833 |
| Mar 26 2024 | 19.19 | 0.35 | 1.86% | 18.75 | 19.26 | 18.60 | 60,424 |
| Mar 25 2024 | 18.84 | 0.11 | 0.59% | 18.69 | 18.96 | 18.64 | 79,524 |
| Mar 22 2024 | 18.73 | -0.17 | -0.90% | 18.99 | 18.99 | 18.66 | 71,126 |
| Mar 21 2024 | 18.90 | 0.56 | 3.05% | 18.60 | 19.11 | 18.07 | 202,419 |
| Mar 20 2024 | 18.34 | 0.37 | 2.06% | 18.04 | 18.60 | 17.83 | 187,861 |
| Mar 19 2024 | 17.97 | -0.23 | -1.26% | 18.12 | 18.18 | 17.93 | 62,120 |
| Mar 18 2024 | 18.20 | 0.17 | 0.94% | 18.08 | 18.20 | 17.81 | 56,469 |
| Mar 15 2024 | 18.03 | -0.09 | -0.50% | 18.12 | 18.21 | 17.70 | 68,732 |
| Mar 14 2024 | 18.12 | -0.10 | -0.55% | 18.20 | 18.26 | 18.00 | 52,271 |
| Mar 13 2024 | 18.22 | 0.10 | 0.55% | 18.20 | 18.45 | 18.02 | 73,888 |
| Mar 12 2024 | 18.12 | -0.02 | -0.11% | 18.29 | 18.42 | 18.07 | 70,035 |
| Mar 11 2024 | 18.14 | 0.32 | 1.80% | 17.80 | 18.22 | 17.68 | 105,990 |
| Mar 08 2024 | 17.82 | -0.28 | -1.55% | 18.38 | 18.38 | 16.35 | 577,456 |
| Mar 07 2024 | 18.10 | -0.21 | -1.15% | 18.26 | 18.59 | 17.62 | 115,828 |
| Mar 06 2024 | 18.31 | 0.19 | 1.05% | 18.07 | 18.33 | 18.01 | 92,798 |
| Mar 05 2024 | 18.12 | -0.37 | -2.00% | 18.38 | 18.56 | 18.03 | 60,224 |
| Mar 04 2024 | 18.49 | -0.06 | -0.32% | 18.49 | 18.57 | 18.38 | 29,487 |
| Mar 01 2024 | 18.55 | 0.02 | 0.11% | 18.43 | 18.63 | 18.37 | 36,202 |
| Feb 29 2024 | 18.53 | -0.27 | -1.44% | 18.86 | 18.86 | 18.43 | 75,619 |
| Feb 28 2024 | 18.80 | -0.66 | -3.39% | 19.55 | 19.55 | 18.67 | 74,906 |
| Feb 27 2024 | 19.46 | 0.81 | 4.34% | 18.83 | 19.49 | 18.80 | 133,620 |
| Feb 26 2024 | 18.65 | 0.18 | 0.97% | 18.45 | 18.71 | 18.27 | 85,192 |
| Feb 23 2024 | 18.47 | 0.29 | 1.60% | 18.25 | 18.61 | 18.01 | 90,361 |
| Feb 22 2024 | 18.18 | -0.48 | -2.57% | 18.75 | 18.90 | 17.95 | 220,516 |
| Feb 21 2024 | 18.66 | 0.01 | 0.05% | 18.75 | 18.88 | 18.51 | 39,809 |
