TNXP(TNXP)
TNXP
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $7.24 | $7.28 | $6.64 | $6.64 | 960,512 |
| 10/9/2026 | $7.27 | $7.54 | $7.09 | $7.30 | 963,564 |
| 10/8/2026 | $7.46 | $7.72 | $7.16 | $7.28 | 1.09M |
| 10/7/2026 | $7.70 | $7.79 | $7.42 | $7.55 | 709,354 |
| 10/6/2026 | $8.15 | $8.33 | $7.69 | $7.70 | 2.54M |
| 10/5/2026 | $8.82 | $8.82 | $8.00 | $8.07 | 1.14M |
| 10/2/2026 | $9.38 | $9.56 | $8.69 | $8.91 | 803,104 |
| 10/1/2026 | $9.65 | $9.69 | $9.19 | $9.23 | 477,042 |
| 9/30/2026 | $9.62 | $9.92 | $9.57 | $9.74 | 318,025 |
| 9/29/2026 | $9.98 | $10.08 | $9.56 | $9.65 | 394,328 |
| 9/28/2026 | $9.77 | $10.05 | $9.70 | $9.90 | 342,674 |
| 9/25/2026 | $9.80 | $9.90 | $9.62 | $9.86 | 380,573 |
| 9/24/2026 | $10.23 | $10.23 | $9.64 | $9.70 | 614,799 |
| 9/23/2026 | $10.59 | $10.84 | $9.96 | $10.24 | 913,584 |
| 9/22/2026 | $10.93 | $11.19 | $10.49 | $10.59 | 586,134 |
| 9/21/2026 | $10.97 | $11.08 | $10.52 | $10.72 | 524,987 |
| 9/18/2026 | $11.43 | $11.47 | $10.80 | $10.87 | 808,473 |
| 9/17/2026 | $12.00 | $12.14 | $11.32 | $11.42 | 388,788 |
| 9/16/2026 | $11.70 | $11.85 | $11.52 | $11.76 | 273,703 |
| 9/15/2026 | $11.72 | $11.84 | $11.52 | $11.62 | 288,345 |
| 9/14/2026 | $11.78 | $12.24 | $11.59 | $11.73 | 454,680 |
| 9/11/2026 | $12.44 | $12.62 | $11.66 | $11.87 | 513,434 |
| 9/10/2026 | $12.71 | $12.71 | $12.22 | $12.28 | 288,021 |
| 9/9/2026 | $13.09 | $13.12 | $12.80 | $12.83 | 167,641 |
| 9/8/2026 | $13.15 | $13.48 | $12.57 | $13.16 | 363,365 |
| 9/4/2026 | $13.30 | $13.33 | $12.99 | $13.14 | 252,492 |
| 9/3/2026 | $13.49 | $13.60 | $13.21 | $13.37 | 264,361 |
| 9/2/2026 | $14.00 | $14.02 | $13.37 | $13.38 | 421,419 |
| 9/1/2026 | $13.92 | $14.12 | $13.40 | $13.98 | 498,209 |
| 8/31/2026 | $13.68 | $14.50 | $13.35 | $14.10 | 568,793 |
| 8/28/2026 | $13.52 | $13.98 | $13.30 | $13.59 | 490,503 |
| 8/27/2026 | $13.66 | $14.05 | $13.45 | $13.56 | 541,579 |
| 8/26/2026 | $13.55 | $13.96 | $13.04 | $13.64 | 514,030 |
| 8/25/2026 | $12.56 | $13.95 | $12.50 | $13.66 | 1.14M |
| 8/24/2026 | $12.89 | $12.90 | $12.25 | $12.45 | 250,000 |
| 8/21/2026 | $12.57 | $12.82 | $12.52 | $12.55 | 369,683 |
| 8/20/2026 | $12.66 | $12.79 | $12.33 | $12.39 | 360,532 |
| 8/19/2026 | $12.67 | $13.16 | $12.63 | $12.73 | 598,844 |
| 8/18/2026 | $12.41 | $12.83 | $12.27 | $12.66 | 188,428 |
| 8/17/2026 | $12.72 | $12.84 | $11.97 | $12.66 | 388,990 |
| 8/14/2026 | $12.58 | $12.73 | $12.08 | $12.71 | 348,034 |
| 8/13/2026 | $12.00 | $12.74 | $11.79 | $12.50 | 557,800 |
| 8/12/2026 | $12.32 | $12.74 | $11.80 | $11.97 | 468,544 |
| 8/11/2026 | $12.80 | $12.83 | $11.95 | $12.34 | 497,172 |
| 8/10/2026 | $11.62 | $13.89 | $11.05 | $12.59 | 1.50M |
| 8/7/2026 | $11.78 | $12.08 | $11.47 | $12.03 | 387,929 |
| 8/6/2026 | $11.27 | $11.70 | $11.15 | $11.65 | 227,600 |
| 8/5/2026 | $11.19 | $11.71 | $11.11 | $11.26 | 261,560 |
| 8/4/2026 | $10.78 | $11.40 | $10.76 | $11.21 | 359,400 |
| 8/3/2026 | $10.11 | $10.69 | $9.96 | $10.67 | 347,822 |
| 7/31/2026 | $10.18 | $10.21 | $9.58 | $10.01 | 468,300 |
| 7/30/2026 | $9.45 | $10.18 | $9.40 | $10.09 | 329,107 |
| 7/29/2026 | $10.00 | $10.31 | $9.43 | $9.51 | 544,588 |
| 7/28/2026 | $10.16 | $10.48 | $9.91 | $9.94 | 452,312 |
| 7/27/2026 | $10.00 | $10.58 | $9.99 | $10.37 | 403,541 |
| 7/24/2026 | $10.61 | $10.66 | $9.81 | $9.88 | 715,400 |
| 7/23/2026 | $10.55 | $10.71 | $10.38 | $10.62 | 379,400 |
| 7/22/2026 | $11.38 | $11.55 | $10.56 | $10.59 | 551,700 |
| 7/21/2026 | $11.02 | $11.78 | $10.79 | $11.56 | 403,570 |
| 7/20/2026 | $12.39 | $12.42 | $10.95 | $10.98 | 703,737 |
| 7/17/2026 | $11.64 | $12.76 | $11.50 | $12.43 | 697,001 |
| 7/16/2026 | $11.49 | $11.89 | $11.20 | $11.85 | 420,529 |
| 7/15/2026 | $11.17 | $11.84 | $11.12 | $11.61 | 362,289 |
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
