Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TENX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 3.68 | 0.09 | 2.51% | 3.63 | 3.7102 | 3.55 | 21,368 |
| Apr 17 2024 | 3.59 | -0.02 | -0.55% | 3.60 | 3.6899 | 3.50 | 25,672 |
| Apr 16 2024 | 3.61 | 0.00 | 0.14% | 3.57 | 3.8069 | 3.55 | 13,602 |
| Apr 15 2024 | 3.605 | -0.16 | -4.12% | 3.71 | 3.80 | 3.5301 | 34,007 |
| Apr 12 2024 | 3.76 | -0.11 | -2.84% | 3.86 | 3.97 | 3.70 | 22,421 |
| Apr 11 2024 | 3.87 | 0.00 | 0.00% | 3.84 | 4.0288 | 3.78 | 33,619 |
| Apr 10 2024 | 3.87 | -0.05 | -1.28% | 3.83 | 4.0696 | 3.83 | 13,842 |
| Apr 09 2024 | 3.9201 | -0.05 | -1.26% | 4.10 | 4.18 | 3.86 | 50,614 |
| Apr 08 2024 | 3.97 | 0.15 | 3.93% | 3.83 | 3.97 | 3.73 | 26,031 |
| Apr 05 2024 | 3.82 | 0.00 | 0.00% | 3.81 | 3.96 | 3.66 | 49,398 |
| Apr 04 2024 | 3.82 | -0.29 | -7.06% | 4.11 | 4.11 | 3.82 | 50,482 |
| Apr 03 2024 | 4.11 | 0.24 | 6.20% | 3.96 | 4.249 | 3.91 | 52,697 |
| Apr 02 2024 | 3.87 | 0.05 | 1.31% | 3.82 | 3.9741 | 3.82 | 25,770 |
| Apr 01 2024 | 3.82 | -0.42 | -9.91% | 4.15 | 4.2289 | 3.79 | 135,187 |
| Mar 28 2024 | 4.24 | 0.37 | 9.56% | 3.94 | 4.25 | 3.86 | 207,357 |
| Mar 27 2024 | 3.87 | 0.16 | 4.31% | 3.72 | 3.945 | 3.60 | 31,739 |
| Mar 26 2024 | 3.71 | 0.01 | 0.27% | 3.71 | 3.88 | 3.48 | 75,005 |
| Mar 25 2024 | 3.70 | -0.12 | -3.14% | 3.82 | 3.82 | 3.70 | 32,576 |
| Mar 22 2024 | 3.82 | -0.10 | -2.55% | 3.89 | 3.9519 | 3.76 | 23,376 |
| Mar 21 2024 | 3.92 | 0.07 | 1.82% | 3.96 | 4.1199 | 3.85 | 64,949 |
| Mar 20 2024 | 3.85 | 0.03 | 0.79% | 3.82 | 3.91 | 3.80 | 11,620 |
| Mar 19 2024 | 3.82 | -0.07 | -1.80% | 3.88 | 3.9398 | 3.81 | 34,472 |
| Mar 18 2024 | 3.89 | 0.14 | 3.73% | 3.79 | 3.93 | 3.76 | 45,879 |
| Mar 15 2024 | 3.75 | -0.07 | -1.83% | 3.80 | 3.8965 | 3.69 | 92,666 |
| Mar 14 2024 | 3.82 | -0.09 | -2.30% | 4.00 | 4.023 | 3.80 | 51,029 |
| Mar 13 2024 | 3.91 | -0.09 | -2.25% | 4.02 | 4.02 | 3.85 | 50,803 |
| Mar 12 2024 | 4.00 | -0.01 | -0.25% | 4.02 | 4.0444 | 3.89 | 41,850 |
| Mar 11 2024 | 4.01 | -0.05 | -1.23% | 4.01 | 4.15 | 3.9501 | 35,967 |
| Mar 08 2024 | 4.06 | 0.03 | 0.74% | 4.02 | 4.1899 | 4.02 | 35,680 |
| Mar 07 2024 | 4.03 | -0.32 | -7.36% | 4.20 | 4.33 | 3.94 | 127,061 |
| Mar 06 2024 | 4.35 | -0.29 | -6.25% | 4.69 | 4.77 | 4.27 | 118,050 |
| Mar 05 2024 | 4.64 | 0.08 | 1.75% | 4.38 | 4.8194 | 4.10 | 347,483 |
| Mar 04 2024 | 4.56 | -0.45 | -8.98% | 5.15 | 5.1695 | 4.40 | 460,478 |
| Mar 01 2024 | 5.01 | 0.42 | 9.15% | 4.60 | 5.07 | 4.40 | 547,236 |
| Feb 29 2024 | 4.59 | 0.45 | 10.87% | 4.21 | 4.73 | 4.04 | 843,792 |
| Feb 28 2024 | 4.14 | -0.04 | -0.96% | 4.20 | 4.20 | 4.03 | 49,639 |
| Feb 27 2024 | 4.18 | 0.23 | 5.82% | 3.90 | 4.226 | 3.90 | 90,202 |
| Feb 26 2024 | 3.95 | -0.03 | -0.75% | 3.91 | 3.9985 | 3.78 | 178,305 |
| Feb 23 2024 | 3.98 | -0.10 | -2.45% | 4.00 | 4.17 | 3.83 | 82,284 |
| Feb 22 2024 | 4.08 | -0.27 | -6.21% | 4.29 | 4.3999 | 3.95 | 202,075 |
| Feb 21 2024 | 4.35 | 0.36 | 9.02% | 4.00 | 4.44 | 4.00 | 374,703 |
| Feb 20 2024 | 3.99 | -0.16 | -3.86% | 4.23 | 4.45 | 3.77 | 914,547 |
| Feb 16 2024 | 4.15 | -0.04 | -0.95% | 4.15 | 4.2799 | 4.07 | 88,752 |
| Feb 15 2024 | 4.19 | -0.01 | -0.12% | 4.21 | 4.29 | 3.93 | 162,579 |
| Feb 14 2024 | 4.195 | -0.22 | -4.88% | 4.47 | 4.52 | 4.16 | 128,762 |
| Feb 13 2024 | 4.41 | -0.42 | -8.70% | 4.75 | 4.8399 | 4.32 | 218,562 |
| Feb 12 2024 | 4.83 | -0.13 | -2.62% | 4.85 | 5.08 | 4.73 | 263,696 |
| Feb 09 2024 | 4.96 | -0.11 | -2.17% | 5.00 | 5.20 | 4.73 | 437,433 |
| Feb 08 2024 | 5.07 | -9.19 | -64.45% | 5.13 | 5.60 | 4.8101 | 2,673,746 |
| Feb 07 2024 | 14.26 | 2.81 | 24.54% | 11.37 | 17.00 | 9.41 | 2,323,846 |
| Feb 06 2024 | 11.45 | 2.73 | 31.31% | 20.31 | 21.4599 | 10.70 | 9,401,867 |
| Feb 05 2024 | 8.72 | -1.23 | -12.32% | 9.61 | 9.68 | 8.33 | 39,724 |
| Feb 02 2024 | 9.945 | -0.85 | -7.83% | 11.49 | 11.49 | 8.89 | 41,719 |
| Feb 01 2024 | 10.79 | -2.30 | -17.55% | 12.82 | 13.63 | 10.52 | 39,191 |
| Jan 31 2024 | 13.0861 | 0.63 | 5.02% | 12.75 | 14.37 | 12.6001 | 34,511 |
| Jan 30 2024 | 12.46 | 0.80 | 6.90% | 11.74 | 12.84 | 11.11 | 49,149 |
| Jan 29 2024 | 11.6562 | 1.57 | 15.52% | 10.00 | 13.3211 | 10.00 | 142,544 |
| Jan 26 2024 | 10.09 | -0.46 | -4.31% | 10.40 | 10.60 | 9.955 | 17,178 |
| Jan 25 2024 | 10.545 | 0.22 | 2.08% | 10.33 | 11.24 | 9.85 | 28,518 |
| Jan 24 2024 | 10.33 | -0.27 | -2.55% | 10.60 | 11.0479 | 9.825 | 20,503 |
| Jan 23 2024 | 10.60 | 0.91 | 9.39% | 9.96 | 10.60 | 9.3098 | 31,055 |
| Jan 22 2024 | 9.69 | -0.07 | -0.72% | 10.00 | 10.9999 | 9.47 | 33,509 |
