TEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	28.03	28.03	28.03	28.03	28.03	-0.03%	4,042
Sep 3, 2026	27.98	28.05	27.98	28.04	28.04	0.50%	704
Sep 2, 2026	27.88	27.90	27.88	27.90	27.90	0.34%	5,987
Sep 1, 2026	27.80	27.84	27.80	27.81	27.81	-0.47%	701
Aug 31, 2026	27.92	27.94	27.88	27.94	27.94	-0.03%	2,031
Aug 28, 2026	27.99	28.05	27.95	27.95	27.95	-0.09%	758
Aug 27, 2026	27.97	27.97	27.97	27.97	27.97	0.39%	1,286
Aug 26, 2026	27.82	27.86	27.82	27.86	27.86	0.02%	2,228
Aug 25, 2026	27.86	27.86	27.84	27.86	27.86	0.18%	3,240
Aug 24, 2026	27.80	27.81	27.80	27.81	27.81	-0.11%	699
Aug 21, 2026	27.87	27.88	27.80	27.84	27.84	0.23%	9,583
Aug 20, 2026	27.86	27.86	27.76	27.77	27.77	-0.39%	15,513
Aug 19, 2026	27.90	27.94	27.88	27.88	27.88	0.04%	6,553
Aug 18, 2026	27.88	27.88	27.85	27.87	27.87	-0.20%	12,256
Aug 17, 2026	27.93	27.97	27.93	27.93	27.93	-0.13%	11,756
Aug 14, 2026	27.95	27.96	27.95	27.96	27.96	0.07%	2,360
Aug 13, 2026	27.97	27.97	27.94	27.94	27.94	0.18%	770
Aug 12, 2026	27.91	27.91	27.89	27.89	27.89	0.19%	1,040
Aug 11, 2026	27.71	27.91	27.71	27.84	27.84	-0.11%	4,970
Aug 10, 2026	27.91	27.91	27.87	27.87	27.87	-0.01%	1,020
Aug 7, 2026	27.85	27.87	27.85	27.87	27.87	0.27%	1,481
Aug 6, 2026	27.79	27.79	27.79	27.79	27.79	-0.13%	537
Aug 5, 2026	27.81	27.86	27.80	27.83	27.83	-0.07%	29,386
Aug 4, 2026	27.68	27.87	27.68	27.85	27.85	1.02%	63,635
Aug 3, 2026	27.53	27.57	27.53	27.57	27.57	0.54%	1,024
Jul 31, 2026	27.33	27.42	27.28	27.42	27.42	0.59%	1,376
Jul 30, 2026	27.23	27.26	27.23	27.26	27.26	1.11%	802
Jul 29, 2026	27.06	27.13	26.96	26.96	26.96	-1.03%	1,264
Jul 28, 2026	27.24	27.24	27.24	27.24	27.24	0.22%	167
Jul 27, 2026	27.16	27.19	27.13	27.18	27.18	0.07%	3,424
Jul 24, 2026	27.17	27.17	27.17	27.17	27.16	-0.02%	376
Jul 23, 2026	27.17	27.17	27.10	27.17	27.17	-0.77%	6,218
Jul 22, 2026	27.38	27.40	27.37	27.38	27.38	-	1,856
Jul 21, 2026	27.38	27.38	27.38	27.38	27.38	0.57%	215
Jul 20, 2026	27.29	27.31	27.23	27.23	27.23	-0.09%	4,912
Jul 17, 2026	27.26	27.33	27.20	27.25	27.25	-0.59%	1,806
Jul 16, 2026	27.47	27.47	27.34	27.41	27.41	-0.17%	8,251
Jul 15, 2026	27.46	27.46	27.46	27.46	27.46	0.18%	499
Jul 14, 2026	27.40	27.43	27.40	27.41	27.41	0.30%	3,796
Jul 13, 2026	27.40	27.40	27.33	27.33	27.33	-0.49%	11,640
Jul 10, 2026	27.41	27.46	27.40	27.46	27.46	0.29%	931
Jul 9, 2026	27.32	27.38	27.28	27.38	27.38	0.44%	1,925
Jul 8, 2026	27.20	27.27	27.15	27.26	27.26	-0.18%	3,768
Jul 7, 2026	27.30	27.34	27.30	27.31	27.31	-0.13%	6,734
Jul 6, 2026	27.34	27.37	27.31	27.35	27.34	0.50%	16,238
Jul 2, 2026	27.30	27.32	27.13	27.21	27.21	-0.04%	13,280
Jul 1, 2026	27.20	27.29	27.20	27.22	27.22	-0.06%	264,663
Jun 30, 2026	27.18	27.24	27.18	27.24	27.24	0.55%	5,276
Jun 29, 2026	27.09	27.09	27.09	27.09	27.09	0.64%	139
Jun 26, 2026	26.92	26.93	26.91	26.92	26.92	0.08%	45,044