TNXT

Tinexta Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Tinexta TNXT Italy Ordinary Share IT0005037210
  Price Change Change Percent Stock Price Last Traded
-0.32 -1.66% 18.92 11:29:49
Open Price Low Price High Price Close Price Previous Close
19.50 18.70 19.50 18.92 19.24
more quote information »

TNXT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.4521.9518.3619.041,090,999-2.53-11.79%
1 Month19.0221.9517.5419.11354,564-0.10-0.53%
3 Months17.8421.9516.2818.81182,8371.086.05%
6 Months11.1821.9510.6016.54157,6807.7469.23%
1 Year11.8021.957.1514.19143,2357.1260.34%
3 Years6.7421.956.5113.12124,14012.18180.71%
5 Years6.7421.956.5113.12124,14012.18180.71%

TNXT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 18.92 -0.32 -1.66% 19.50 19.50 18.70 131,939
Nov 20 2020 19.24 0.18 0.94% 19.10 19.44 19.10 128,570
Nov 19 2020 19.06 0.10 0.53% 19.02 19.40 19.02 249,686
Nov 18 2020 18.96 -1.09 -5.44% 18.68 19.24 18.36 4,813,878
Nov 17 2020 20.05 -0.50 -2.43% 20.60 20.80 20.05 101,723
Nov 16 2020 20.55 -0.60 -2.84% 21.45 21.95 20.15 161,137
Nov 13 2020 21.15 1.27 6.39% 19.74 21.45 19.72 172,248
Nov 12 2020 19.88 0.54 2.79% 19.48 20.00 19.32 139,622
Nov 11 2020 19.34 0.94 5.11% 18.50 19.52 18.06 109,081
Nov 10 2020 18.40 -1.46 -7.35% 19.78 19.88 18.06 224,097
Nov 09 2020 19.86 -0.19 -0.95% 20.15 21.40 19.84 135,030
Nov 06 2020 20.05 -0.40 -1.96% 20.50 20.65 19.70 67,383
Nov 05 2020 20.45 1.21 6.29% 19.32 20.80 19.32 122,365
Nov 04 2020 19.24 0.00 0.0% 19.28 19.62 19.00 84,693
Nov 03 2020 19.24 0.44 2.34% 18.90 19.54 18.36 109,079
Nov 02 2020 18.80 0.34 1.84% 18.42 19.04 18.22 53,358
Oct 30 2020 18.46 0.48 2.67% 17.88 18.52 17.68 82,666
Oct 29 2020 17.98 -0.12 -0.66% 18.02 18.40 17.54 92,082
Oct 28 2020 18.10 -0.72 -3.83% 18.72 18.84 17.84 103,395
Oct 27 2020 18.82 -0.02 -0.11% 19.00 19.30 18.76 75,659
Oct 26 2020 18.84 -0.28 -1.46% 19.02 19.34 18.74 65,535
See More Historical Prices »
Your Recent History
BIT
TNXT
Tinexta
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20201124 01:36:01