TENX(TENX)
TENX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $1.86 | $1.91 | $1.80 | $1.87 | 2.35M |
| 10/8/2026 | $1.91 | $1.91 | $1.83 | $1.86 | 2.41M |
| 10/7/2026 | $1.92 | $1.95 | $1.89 | $1.91 | 701,611 |
| 10/6/2026 | $1.96 | $2.00 | $1.90 | $1.93 | 1.18M |
| 10/5/2026 | $1.98 | $1.99 | $1.88 | $1.96 | 1.47M |
| 10/2/2026 | $1.96 | $2.00 | $1.92 | $1.98 | 2.03M |
| 10/1/2026 | $1.91 | $1.96 | $1.87 | $1.93 | 2.29M |
| 9/30/2026 | $1.84 | $1.92 | $1.80 | $1.89 | 4.22M |
| 9/29/2026 | $1.83 | $1.89 | $1.81 | $1.84 | 2.27M |
| 9/28/2026 | $1.81 | $1.88 | $1.80 | $1.85 | 2.21M |
| 9/25/2026 | $1.88 | $1.93 | $1.81 | $1.81 | 2.00M |
| 9/24/2026 | $1.89 | $1.92 | $1.80 | $1.89 | 4.08M |
| 9/23/2026 | $1.91 | $1.94 | $1.86 | $1.90 | 2.35M |
| 9/22/2026 | $1.88 | $1.95 | $1.88 | $1.94 | 2.19M |
| 9/21/2026 | $1.88 | $1.92 | $1.86 | $1.88 | 2.14M |
| 9/18/2026 | $1.92 | $1.97 | $1.85 | $1.90 | 7.08M |
| 9/17/2026 | $1.89 | $1.94 | $1.81 | $1.86 | 3.57M |
| 9/16/2026 | $1.88 | $1.93 | $1.82 | $1.82 | 2.29M |
| 9/15/2026 | $1.85 | $1.87 | $1.81 | $1.83 | 1.65M |
| 9/14/2026 | $1.84 | $1.89 | $1.83 | $1.86 | 2.01M |
| 9/11/2026 | $1.99 | $2.00 | $1.86 | $1.86 | 2.72M |
| 9/10/2026 | $2.13 | $2.14 | $1.95 | $1.95 | 4.19M |
| 9/9/2026 | $2.06 | $2.22 | $2.04 | $2.13 | 9.18M |
| 9/8/2026 | $1.95 | $2.18 | $1.94 | $1.98 | 7.75M |
| 9/4/2026 | $1.82 | $1.96 | $1.80 | $1.94 | 4.54M |
| 9/3/2026 | $1.99 | $2.04 | $1.77 | $1.78 | 14.09M |
| 9/2/2026 | $1.81 | $1.85 | $1.77 | $1.85 | 3.70M |
| 9/1/2026 | $1.79 | $1.85 | $1.77 | $1.80 | 4.30M |
| 8/31/2026 | $2.11 | $2.11 | $1.73 | $1.84 | 17.24M |
| 8/28/2026 | $2.16 | $2.29 | $2.12 | $2.13 | 2.81M |
| 8/27/2026 | $2.13 | $2.23 | $2.10 | $2.19 | 2.65M |
| 8/26/2026 | $2.29 | $2.38 | $2.12 | $2.12 | 5.15M |
| 8/25/2026 | $2.08 | $2.43 | $2.08 | $2.32 | 14.45M |
| 8/24/2026 | $1.70 | $1.90 | $1.69 | $1.85 | 6.27M |
| 8/21/2026 | $1.81 | $1.84 | $1.73 | $1.75 | 4.18M |
| 8/20/2026 | $1.86 | $1.88 | $1.76 | $1.78 | 4.10M |
| 8/19/2026 | $1.75 | $1.96 | $1.70 | $1.90 | 11.93M |
| 8/18/2026 | $1.68 | $1.73 | $1.59 | $1.70 | 13.37M |
| 8/17/2026 | $1.76 | $1.93 | $1.70 | $1.71 | 9.89M |
| 8/14/2026 | $1.77 | $1.87 | $1.71 | $1.80 | 5.84M |
| 8/13/2026 | $1.70 | $1.92 | $1.70 | $1.83 | 10.64M |
| 8/12/2026 | $1.65 | $1.75 | $1.57 | $1.72 | 12.54M |
| 8/11/2026 | $1.44 | $1.84 | $1.43 | $1.62 | 32.91M |
| 8/10/2026 | $1.79 | $1.83 | $1.31 | $1.38 | 65.53M |
| 8/7/2026 | $13.50 | $14.25 | $13.10 | $13.44 | 2.09M |
| 8/6/2026 | $12.99 | $13.60 | $12.99 | $13.31 | 1.19M |
| 8/5/2026 | $13.53 | $13.74 | $12.97 | $13.05 | 2.25M |
| 8/4/2026 | $14.51 | $14.64 | $13.18 | $13.82 | 2.25M |
| 8/3/2026 | $13.76 | $14.57 | $13.12 | $14.33 | 2.00M |
| 7/31/2026 | $15.04 | $15.52 | $13.65 | $13.70 | 1.78M |
| 7/30/2026 | $14.82 | $15.23 | $14.50 | $15.10 | 1.97M |
| 7/29/2026 | $15.86 | $16.25 | $14.64 | $14.82 | 1.57M |
| 7/28/2026 | $16.47 | $16.50 | $15.29 | $15.80 | 1.56M |
| 7/27/2026 | $14.75 | $16.28 | $14.72 | $16.19 | 1.80M |
| 7/24/2026 | $14.60 | $14.84 | $14.22 | $14.53 | 1.16M |
| 7/23/2026 | $14.57 | $15.06 | $14.35 | $14.64 | 1.40M |
| 7/22/2026 | $15.92 | $16.26 | $14.00 | $14.79 | 1.64M |
| 7/21/2026 | $15.66 | $16.25 | $15.43 | $15.72 | 1.28M |
| 7/20/2026 | $15.81 | $16.02 | $15.08 | $15.68 | 823,154 |
| 7/17/2026 | $14.78 | $16.18 | $14.55 | $15.85 | 808,315 |
| 7/16/2026 | $15.25 | $15.44 | $14.59 | $15.08 | 925,811 |
| 7/15/2026 | $15.57 | $16.05 | $15.03 | $15.34 | 979,815 |
| 7/14/2026 | $16.07 | $16.13 | $15.25 | $15.56 | 1.27M |
| 7/13/2026 | $17.12 | $17.22 | $15.89 | $15.98 | 1.30M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
