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
-0.08 -0.46% 17.28 11:35:04
Close Price Low Price High Price Open Price Previous Close
17.26 17.18 17.66 17.28 17.34
more quote information »

TNXT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.4617.9017.0817.5361,770-0.18-1.03%
1 Month17.5218.8417.0017.8192,814-0.24-1.37%
3 Months11.8818.8411.7415.82119,6455.4045.45%
6 Months7.9418.847.2812.97132,9639.34117.63%
1 Year11.6618.847.1512.43117,3205.6248.2%
3 Years6.7418.846.5111.93114,14710.54156.38%
5 Years6.7418.846.5111.93114,14710.54156.38%

TNXT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 17.28 -0.24 -1.37% 17.28 17.66 17.18 88,839
Sep 17 2020 17.52 -0.06 -0.34% 17.52 17.66 17.08 100,683
Sep 16 2020 17.58 0.00 0.0% 17.32 17.90 17.32 51,965
Sep 15 2020 17.58 0.06 0.34% 17.56 17.78 17.32 50,181
Sep 14 2020 17.52 0.08 0.46% 17.70 17.70 17.20 50,079
Sep 11 2020 17.44 -0.20 -1.13% 17.46 17.82 17.30 55,941
Sep 10 2020 17.64 -0.16 -0.9% 17.80 17.82 17.58 19,481
Sep 09 2020 17.80 0.20 1.14% 17.34 17.92 17.00 190,498
Sep 08 2020 17.60 0.10 0.57% 17.60 17.74 17.12 89,878
Sep 07 2020 17.50 0.02 0.11% 17.50 17.80 17.30 78,107
Sep 04 2020 17.48 0.00 0.0% 17.18 17.68 17.10 109,097
Sep 03 2020 17.48 -0.66 -3.64% 18.04 18.26 17.32 92,611
Sep 02 2020 18.14 0.76 4.37% 17.60 18.24 17.48 93,295
Sep 01 2020 17.38 -0.06 -0.34% 17.36 17.68 17.22 105,811
Aug 31 2020 17.44 0.00 0.0% 17.84 18.04 17.18 68,242
Aug 28 2020 17.44 -0.28 -1.58% 17.84 17.84 17.28 62,928
Aug 27 2020 17.72 -0.24 -1.34% 17.74 18.10 17.72 44,261
Aug 26 2020 17.96 -0.66 -3.54% 18.12 18.12 17.66 88,763
Aug 25 2020 18.62 0.22 1.2% 18.62 18.84 17.80 199,417
Aug 24 2020 18.40 0.88 5.02% 17.72 18.66 17.56 200,907
Aug 21 2020 17.52 -0.18 -1.02% 17.52 17.88 17.04 104,130
Aug 20 2020 17.70 0.24 1.37% 17.32 17.78 17.32 62,053
Aug 19 2020 17.46 -0.12 -0.68% 17.46 17.80 17.38 66,181
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:20200919 03:51:33