TipRanks
Go Ultimate55% OFF

Tenax International S.p.A (TNX) Historical Prices

IT:TNX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.550.560.530.550.55+0.00%00.00
Oct 29, 20260.550.560.530.550.55+0.00%00.00
Oct 28, 20260.550.560.500.550.55+0.00%00.00
Oct 27, 20260.550.550.550.550.55+0.92%2,1000.32
Oct 26, 20260.550.550.500.550.55+0.00%00.00
Oct 23, 20260.550.560.490.550.55+0.00%00.00
Oct 22, 20260.550.560.550.550.55+0.00%00.00
Oct 21, 20260.550.560.550.550.55+0.00%00.00
Oct 20, 20260.550.550.550.550.55+0.00%4,2000.62
Oct 19, 20260.550.550.550.550.55-0.91%14,0002.14
Oct 16, 20260.530.560.530.550.55+1.85%11,9001.84
Oct 15, 20260.540.570.540.540.54+0.00%27,3004.19
Oct 14, 20260.560.560.510.540.54-0.92%17,5002.79
Oct 13, 20260.470.560.470.550.55+15.96%41,3007.35
Oct 12, 20260.480.500.470.470.47-7.84%21,0003.97
Oct 09, 20260.520.520.490.510.51-2.86%18,9003.79
Oct 08, 20260.530.530.530.530.53-2.78%2,8000.56
Oct 07, 20260.530.540.510.540.54-1.82%18,9003.94
Oct 06, 20260.540.570.500.550.55+1.85%32,2007.51
Oct 05, 20260.560.560.540.540.54-6.90%22,4005.69
Oct 02, 20260.590.590.580.580.58-5.69%8,4002.21
Oct 01, 20260.670.670.620.620.62-8.89%22,4006.50
Sep 30, 20260.710.730.680.680.68-3.57%20,3006.50
Sep 29, 20260.690.700.690.700.70+0.00%3,5001.14
Sep 28, 20260.720.720.700.700.70-5.41%7,0002.36
Sep 25, 20260.750.750.740.740.74-0.67%19,6007.38
Sep 24, 20260.760.760.750.750.75-2.61%3,5001.35
Sep 23, 20260.780.780.770.770.77-4.38%7,7003.11
Sep 22, 20260.800.800.780.800.80+0.00%00.00
Sep 21, 20260.800.800.800.800.80+3.23%7000.28
Sep 18, 20260.780.780.780.780.78-4.32%7000.28
Sep 17, 20260.810.810.750.810.81+0.00%00.00
Sep 16, 20260.810.810.760.810.81+0.00%00.00
Sep 15, 20260.810.810.810.810.81+0.00%1,4000.55
Sep 14, 20260.810.820.760.810.81+0.00%00.00
Sep 11, 20260.810.840.770.810.81+0.00%00.00
Sep 10, 20260.810.810.810.810.81+1.25%1,4000.54
Sep 09, 20260.800.810.780.800.80+0.00%00.00
Sep 08, 20260.800.800.800.800.80+1.91%1,4000.53
Sep 07, 20260.790.790.780.790.79+0.00%00.00
Sep 04, 20260.790.790.790.790.79-4.27%5,6002.18
Sep 03, 20260.820.820.790.820.82+0.00%00.00
Sep 02, 20260.820.820.800.820.82+0.00%00.00
Sep 01, 20260.820.820.800.820.82+0.00%00.00
Aug 31, 20260.820.820.820.820.82+0.61%7000.27
Aug 28, 20260.810.820.810.820.82-0.61%3,5001.39
Aug 27, 20260.830.830.820.820.82-2.96%8,4003.41
Aug 26, 20260.850.850.830.850.85+0.00%00.00
Aug 25, 20260.850.850.830.850.85+0.00%00.00
Aug 24, 20260.850.850.830.850.85+0.00%00.00