Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TENK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 11.37 | 0.01 | 0.09% | 11.32 | 11.37 | 11.32 | 26,565 |
| May 30 2024 | 11.36 | 0.03 | 0.26% | 11.33 | 11.36 | 11.30 | 26,667 |
| May 29 2024 | 11.33 | 0.00 | 0.00% | 11.36 | 11.36 | 11.33 | 63 |
| May 28 2024 | 11.33 | 0.00 | 0.00% | 11.37 | 11.37 | 11.33 | 25,682 |
| May 24 2024 | 11.33 | 0.00 | 0.00% | 11.33 | 11.33 | 11.33 | 1 |
| May 23 2024 | 11.33 | 0.06 | 0.53% | 11.25 | 11.33 | 11.25 | 1,172 |
| May 22 2024 | 11.27 | 0.00 | 0.00% | 11.17 | 11.27 | 11.17 | 40 |
| May 21 2024 | 11.27 | 0.08 | 0.71% | 11.20 | 11.27 | 11.20 | 330 |
| May 20 2024 | 11.19 | 0.00 | 0.00% | 11.19 | 11.19 | 11.19 | 47 |
| May 17 2024 | 11.19 | 0.00 | 0.00% | 11.19 | 11.19 | 11.19 | 99 |
| May 16 2024 | 11.19 | 0.00 | 0.00% | 11.16 | 11.19 | 11.16 | 12 |
| May 15 2024 | 11.19 | -0.01 | -0.09% | 11.17 | 11.19 | 11.17 | 203 |
| May 14 2024 | 11.20 | 0.00 | 0.00% | 11.20 | 11.20 | 11.20 | 107 |
| May 13 2024 | 11.20 | 0.02 | 0.18% | 11.16 | 11.20 | 11.16 | 1,621 |
| May 10 2024 | 11.18 | 0.00 | 0.00% | 11.18 | 11.18 | 11.18 | 116 |
| May 09 2024 | 11.18 | 0.00 | 0.00% | 11.18 | 11.18 | 11.18 | 64 |
| May 08 2024 | 11.18 | 0.00 | 0.00% | 11.16 | 11.66 | 11.16 | 6,805 |
| May 07 2024 | 11.18 | -0.02 | -0.18% | 12.31 | 12.31 | 11.18 | 6,354 |
| May 06 2024 | 11.20 | 0.04 | 0.36% | 11.20 | 11.20 | 11.20 | 413 |
| May 03 2024 | 11.16 | 0.00 | 0.00% | 11.15 | 11.35 | 11.15 | 2,798 |
| May 02 2024 | 11.16 | 0.00 | 0.00% | 11.22 | 11.22 | 11.16 | 23 |
| May 01 2024 | 11.16 | 0.02 | 0.18% | 11.14 | 11.16 | 11.14 | 2,236 |
| Apr 30 2024 | 11.14 | 0.00 | 0.00% | 11.14 | 11.14 | 11.14 | 0 |
| Apr 29 2024 | 11.14 | 0.02 | 0.18% | 11.17 | 11.17 | 11.135 | 25,445 |
| Apr 26 2024 | 11.12 | 0.00 | 0.00% | 11.13 | 11.13 | 11.12 | 13 |
| Apr 25 2024 | 11.12 | 0.00 | 0.00% | 11.12 | 11.12 | 11.12 | 3 |
| Apr 24 2024 | 11.12 | 0.00 | 0.00% | 11.13 | 11.13 | 11.12 | 4 |
| Apr 23 2024 | 11.12 | -0.01 | -0.09% | 11.15 | 11.15 | 11.12 | 347 |
| Apr 22 2024 | 11.13 | 0.02 | 0.18% | 11.14 | 11.14 | 11.13 | 388 |
| Apr 19 2024 | 11.11 | 0.00 | 0.00% | 11.14 | 11.69 | 11.11 | 1,614 |
| Apr 18 2024 | 11.11 | -0.01 | -0.09% | 11.14 | 11.14 | 11.11 | 268 |
| Apr 17 2024 | 11.12 | 0.01 | 0.09% | 11.11 | 11.12 | 11.11 | 286 |
| Apr 16 2024 | 11.11 | 0.00 | 0.00% | 11.11 | 11.11 | 11.11 | 0 |
| Apr 15 2024 | 11.11 | 0.01 | 0.09% | 11.11 | 11.11 | 11.11 | 204 |
| Apr 12 2024 | 11.10 | 0.00 | 0.00% | 11.10 | 11.10 | 11.10 | 1 |
| Apr 11 2024 | 11.10 | 0.00 | 0.00% | 11.10 | 11.10 | 11.10 | 61 |
| Apr 10 2024 | 11.10 | 0.01 | 0.09% | 11.10 | 11.12 | 11.10 | 5,702 |
| Apr 09 2024 | 11.09 | 0.00 | 0.00% | 11.09 | 11.09 | 11.09 | 103 |
| Apr 08 2024 | 11.09 | 0.00 | 0.00% | 11.09 | 11.09 | 11.09 | 101 |
| Apr 05 2024 | 11.09 | 0.02 | 0.18% | 11.10 | 11.10 | 11.09 | 134 |
| Apr 04 2024 | 11.07 | 0.00 | 0.00% | 11.08 | 11.08 | 11.07 | 1 |
| Apr 03 2024 | 11.07 | 0.00 | 0.00% | 11.07 | 11.07 | 11.07 | 107 |
| Apr 02 2024 | 11.07 | 0.00 | 0.00% | 11.07 | 11.07 | 11.07 | 102 |
| Apr 01 2024 | 11.07 | 0.01 | 0.09% | 11.07 | 11.07 | 11.07 | 3,654 |
| Mar 28 2024 | 11.06 | 0.01 | 0.09% | 11.05 | 11.06 | 11.05 | 103 |
| Mar 27 2024 | 11.05 | 0.00 | 0.00% | 11.05 | 11.06 | 11.05 | 353 |
| Mar 26 2024 | 11.05 | 0.00 | 0.00% | 11.05 | 11.05 | 11.05 | 107 |
| Mar 25 2024 | 11.05 | 0.00 | 0.00% | 11.05 | 11.05 | 11.05 | 1 |
| Mar 22 2024 | 11.05 | 0.00 | 0.00% | 11.05 | 11.06 | 11.05 | 166 |
| Mar 21 2024 | 11.05 | 0.00 | 0.00% | 11.05 | 11.05 | 11.05 | 104 |
| Mar 20 2024 | 11.05 | 0.00 | 0.00% | 11.05 | 11.05 | 11.05 | 0 |
| Mar 19 2024 | 11.05 | 0.00 | 0.00% | 11.05 | 11.05 | 11.05 | 109 |
| Mar 18 2024 | 11.05 | 0.00 | 0.00% | 11.05 | 11.05 | 11.05 | 114 |
| Mar 15 2024 | 11.05 | 0.01 | 0.09% | 11.05 | 11.05 | 11.05 | 5,526 |
| Mar 14 2024 | 11.04 | 0.00 | 0.00% | 11.05 | 11.05 | 11.04 | 28 |
| Mar 13 2024 | 11.04 | 0.02 | 0.18% | 11.02 | 11.04 | 11.02 | 16,798 |
| Mar 12 2024 | 11.02 | 0.01 | 0.09% | 11.03 | 11.03 | 11.02 | 808 |
| Mar 11 2024 | 11.01 | 0.00 | 0.00% | 11.04 | 11.04 | 11.01 | 3 |
| Mar 08 2024 | 11.01 | 0.00 | 0.00% | 11.02 | 11.02 | 11.01 | 12 |
| Mar 07 2024 | 11.01 | 0.00 | 0.00% | 11.01 | 11.01 | 11.01 | 2,087 |
| Mar 06 2024 | 11.01 | 0.00 | 0.01% | 11.01 | 11.01 | 11.00 | 124,387 |
| Mar 05 2024 | 11.009 | 0.00 | -0.01% | 11.01 | 11.01 | 11.009 | 5,600 |
| Mar 04 2024 | 11.01 | 0.00 | 0.00% | 11.01 | 11.01 | 11.00 | 8,148 |
