TNON(TNON)
TNON
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $2.82 | $2.91 | $2.81 | $2.82 | 157,389 |
| 10/13/2026 | $2.98 | $3.10 | $2.85 | $2.89 | 228,539 |
| 10/12/2026 | $3.34 | $3.36 | $2.95 | $2.98 | 264,343 |
| 10/9/2026 | $3.41 | $3.52 | $3.37 | $3.41 | 133,891 |
| 10/8/2026 | $3.46 | $3.58 | $3.42 | $3.44 | 115,543 |
| 10/7/2026 | $3.58 | $3.64 | $3.38 | $3.50 | 356,192 |
| 10/6/2026 | $3.80 | $3.82 | $3.62 | $3.72 | 428,814 |
| 10/5/2026 | $3.55 | $3.82 | $3.52 | $3.70 | 463,619 |
| 10/2/2026 | $4.50 | $4.65 | $3.65 | $3.70 | 5.89M |
| 10/1/2026 | $3.95 | $4.18 | $3.65 | $4.04 | 2.09M |
| 9/30/2026 | $2.80 | $5.04 | $2.75 | $4.09 | 53.28M |
| 9/29/2026 | $2.80 | $2.88 | $2.67 | $2.73 | 283,561 |
| 9/28/2026 | $3.03 | $3.05 | $2.86 | $2.86 | 198,378 |
| 9/25/2026 | $2.95 | $3.18 | $2.94 | $3.13 | 1.74M |
| 9/24/2026 | $3.18 | $3.26 | $2.95 | $2.96 | 364,319 |
| 9/23/2026 | $3.36 | $3.42 | $3.25 | $3.27 | 218,069 |
| 9/22/2026 | $3.63 | $3.67 | $3.41 | $3.43 | 567,237 |
| 9/21/2026 | $4.04 | $4.08 | $3.70 | $3.73 | 518,800 |
| 9/18/2026 | $4.20 | $4.23 | $3.99 | $4.08 | 497,811 |
| 9/17/2026 | $4.06 | $4.24 | $3.85 | $4.20 | 1.06M |
| 9/16/2026 | $5.20 | $5.31 | $3.79 | $3.91 | 2.37M |
| 9/15/2026 | $6.34 | $6.88 | $4.92 | $5.06 | 11.72M |
| 9/14/2026 | $5.57 | $6.39 | $5.32 | $5.56 | 5.01M |
| 9/11/2026 | $8.14 | $10.84 | $5.23 | $5.93 | 108.58M |
| 9/10/2026 | $4.20 | $5.96 | $3.96 | $5.30 | 127.15M |
| 9/9/2026 | $3.44 | $3.67 | $2.40 | $2.44 | 12.72M |
| 9/8/2026 | $3.58 | $3.60 | $3.18 | $3.36 | 385,672 |
| 9/4/2026 | $3.76 | $3.77 | $3.62 | $3.72 | 94,232 |
| 9/3/2026 | $4.38 | $4.45 | $3.68 | $3.77 | 150,413 |
| 9/2/2026 | $4.56 | $4.79 | $4.40 | $4.47 | 83,693 |
| 9/1/2026 | $4.46 | $4.75 | $4.43 | $4.52 | 121,571 |
| 8/31/2026 | $4.58 | $4.91 | $4.51 | $4.53 | 244,327 |
| 8/28/2026 | $5.46 | $5.62 | $4.75 | $5.00 | 7.76M |
| 8/27/2026 | $5.10 | $5.16 | $4.61 | $5.02 | 165,447 |
| 8/26/2026 | $5.67 | $5.68 | $5.12 | $5.21 | 122,378 |
| 8/25/2026 | $6.30 | $6.31 | $5.61 | $5.62 | 157,318 |
| 8/24/2026 | $6.30 | $6.75 | $6.20 | $6.31 | 296,394 |
| 8/21/2026 | $7.20 | $7.50 | $6.35 | $6.83 | 560,877 |
| 8/20/2026 | $7.50 | $8.19 | $6.35 | $7.07 | 1.88M |
| 8/19/2026 | $11.67 | $17.84 | $9.89 | $11.41 | 49.49M |
| 8/18/2026 | $5.09 | $5.99 | $4.89 | $5.45 | 11.43M |
| 8/17/2026 | $5.08 | $5.39 | $4.78 | $4.92 | 39,356 |
| 8/14/2026 | $5.70 | $5.83 | $5.10 | $5.16 | 34,100 |
| 8/13/2026 | $5.73 | $6.14 | $5.66 | $5.96 | 74,630 |
| 8/12/2026 | $6.03 | $6.14 | $5.33 | $5.64 | 47,870 |
| 8/11/2026 | $6.15 | $6.89 | $5.50 | $6.14 | 131,344 |
| 8/10/2026 | $5.10 | $7.15 | $4.62 | $6.05 | 401,500 |
| 8/7/2026 | $5.93 | $5.93 | $4.38 | $4.59 | 73,636 |
| 8/6/2026 | $6.44 | $6.44 | $5.65 | $5.88 | 53,166 |
| 8/5/2026 | $6.66 | $7.00 | $6.48 | $6.71 | 35,960 |
| 8/4/2026 | $6.65 | $7.70 | $6.48 | $6.74 | 288,151 |
| 8/3/2026 | $6.36 | $6.97 | $6.30 | $6.65 | 10,674 |
| 7/31/2026 | $6.96 | $6.96 | $6.65 | $6.93 | 7,577 |
| 7/30/2026 | $6.77 | $6.86 | $6.51 | $6.86 | 8,430 |
| 7/29/2026 | $6.60 | $6.86 | $6.49 | $6.75 | 12,552 |
| 7/28/2026 | $6.65 | $6.86 | $6.30 | $6.65 | 13,796 |
| 7/27/2026 | $6.55 | $6.94 | $6.23 | $6.44 | 13,146 |
| 7/24/2026 | $7.06 | $7.06 | $6.33 | $6.64 | 6,110 |
| 7/23/2026 | $6.72 | $6.93 | $6.45 | $6.90 | 7,458 |
| 7/22/2026 | $7.07 | $7.35 | $6.73 | $6.89 | 10,787 |
| 7/21/2026 | $7.35 | $7.46 | $7.00 | $7.09 | 20,423 |
| 7/20/2026 | $7.00 | $7.34 | $6.74 | $7.32 | 17,895 |
| 7/17/2026 | $7.00 | $7.23 | $6.86 | $7.05 | 7,611 |
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
