Tenax International SPA Historical Data - TNX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Tenax International SPA (TNX)
Tenax International SPA (TNX) Historical

Tenax International SPA (TNX)

2.62

0.10

(3.97%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	2.62	2.66	2.52	1575	2.61111111	DE
4	-0.06	-2.23880597015	2.68	2.74	2.52	1867	2.660625	DE
12	-0.2	-7.09219858156	2.82	2.84	2.52	2587	2.68270588	DE
26	-0.04	-1.5037593985	2.66	3.06	2.52	5854	2.76234467	DE
52	-0.64	-19.6319018405	3.26	3.44	2.52	5604	2.90785986	DE
156	-0.63	-19.3846153846	3.25	3.65	2.52	6637	3.18876205	DE
260	0.22	9.16666666667	2.4	4.04	2.228	11349	3.19893318	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714060500	2.52	-0.12	-4.55	2.52	2.52	2.52	700
1713974100	2.64	0	0.00	2.64	2.64	2.64	0
1713887700	2.64	0.1	3.94	2.66	2.66	2.64	3500
1713801300	2.54	-0.08	-3.05	2.54	2.54	2.54	700
1713542100	2.62	-0.04	-1.50	2.62	2.62	2.62	1400
1713455700	2.66	-0.08	-2.92	2.66	2.66	2.66	2100
1713369300	2.74	0.08	3.01	2.74	2.74	2.74	700
1713282900	2.66	-0.08	-2.92	2.66	2.66	2.66	700
1713196500	2.74	0.02	0.74	2.72	2.74	2.72	2800
1712937300	2.72	0	0.00	2.72	2.72	2.72	0
1712850900	2.72	0.02	0.74	2.72	2.72	2.72	700
1712764500	2.7	0	0.00	2.7	2.7	2.7	0
1712678100	2.7	0	0.00	2.7	2.7	2.7	0
1712591700	2.7	0.12	4.65	2.6	2.7	2.6	4900
1712332500	2.58	0	0.00	2.58	2.58	2.58	0
1712246100	2.58	0	0.00	2.58	2.58	2.58	0
1712159700	2.58	-0.04	-1.53	2.58	2.58	2.58	700
1712073300	2.62	0.02	0.77	2.68	2.68	2.62	3500
1711644900	2.6	-0.02	-0.76	2.62	2.62	2.6	3500
1711558500	2.62	0.02	0.77	2.62	2.64	2.62	2800
1711472100	2.6	0	0.00	2.6	2.6	2.6	0
1711385700	2.6	0	0.00	2.6	2.6	2.6	0
1711126500	2.6	0.04	1.56	2.56	2.6	2.54	4200
1711040100	2.56	-0.08	-3.03	2.62	2.62	2.56	3500
1710953700	2.64	0	0.00	2.64	2.64	2.64	2100
1710867300	2.64	-0.06	-2.22	2.64	2.64	2.64	700
1710780900	2.7	0.02	0.75	2.7	2.7	2.7	700
1710521700	2.68	0	0.00	2.68	2.68	2.68	0
1710435300	2.68	0.04	1.52	2.68	2.68	2.68	1400
1710348900	2.64	-0.04	-1.49	2.64	2.64	2.64	700
1710262500	2.68	0.02	0.75	2.68	2.68	2.68	700
1710176100	2.66	0	0.00	2.66	2.66	2.66	1400
1709916900	2.66	-0.02	-0.75	2.7	2.7	2.66	1400
1709830500	2.68	0.02	0.75	2.66	2.68	2.64	4200
1709744100	2.66	-0.06	-2.21	2.66	2.66	2.66	1400
1709657700	2.72	0.02	0.74	2.72	2.72	2.72	3500
1709571300	2.7	0.04	1.50	2.7	2.7	2.7	1400
1709312100	2.66	-0.02	-0.75	2.66	2.66	2.66	2100
1709225700	2.68	-0.04	-1.47	2.7	2.7	2.68	3500
1709139300	2.72	0.04	1.49	2.72	2.72	2.72	700
1709052900	2.68	0	0.00	2.68	2.68	2.68	1400
1708966500	2.68	-0.02	-0.74	2.7	2.7	2.68	8400
1708707300	2.7	0.02	0.75	2.7	2.7	2.7	4900
1708620900	2.68	-0.08	-2.90	2.7	2.7	2.68	2100
1708534500	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1708448100	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1708361700	2.7599999	0.08	2.99	2.74	2.7599999	2.74	1400
1708102500	2.68	-0.04	-1.47	2.74	2.74	2.68	3500
1708016100	2.72	0.06	2.26	2.68	2.72	2.68	2800
1707929700	2.66	-0.02	-0.75	2.66	2.66	2.66	1400
1707843300	2.68	0	0.00	2.68	2.68	2.62	7000
1707756900	2.68	-0.04	-1.47	2.68	2.68	2.68	2100
1707497700	2.72	0	0.00	2.7	2.72	2.68	4900
1707411300	2.72	-0.02	-0.73	2.72	2.72	2.72	1400
1707324900	2.74	-0.06	-2.14	2.8	2.8	2.74	6300
1707238500	2.8	0	0.00	2.84	2.84	2.8	4900
1707152100	2.8	-0.04	-1.41	2.82	2.82	2.8	4200
1706892900	2.84	0	0.00	2.84	2.84	2.84	0
1706806500	2.84	-0.06	-2.07	2.84	2.84	2.82	2100
1706720100	2.9	0.02	0.69	2.88	2.9	2.86	4900
1706633700	2.88	-0.02	-0.69	2.84	2.88	2.82	7700
1706547300	2.9	0.14	5.07	2.74	2.9	2.72	30800
1706288100	2.7599999	0	0.00	2.7799999	2.7799999	2.7599999	4200

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions