iShares Large Cap 10% Target Buffer Mar ETF (TENM)
BATS: TENM · Real-Time Price · USD
25.76
+0.08 (0.29%)
Feb 2, 2026, 4:00 PM EST - Market closed
TENM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 25.75 | 25.81 | 25.74 | 25.76 | 25.76 | 0.30% | 21,000 |
| Jan 30, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.17% | - |
| Jan 29, 2026 | 25.60 | 25.72 | 25.57 | 25.72 | 25.72 | -0.09% | 8,430 |
| Jan 28, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.74 | 0.02% | - |
| Jan 27, 2026 | 25.73 | 25.74 | 25.73 | 25.74 | 25.74 | 0.19% | 3,355 |
| Jan 26, 2026 | 25.58 | 25.69 | 25.58 | 25.69 | 25.69 | 0.33% | 2,400 |
| Jan 23, 2026 | 25.51 | 25.61 | 25.51 | 25.61 | 25.61 | 0.04% | 3,097 |
| Jan 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.59 | 0.29% | 13 |
| Jan 21, 2026 | 25.50 | 25.52 | 25.47 | 25.52 | 25.52 | 0.69% | 404 |
| Jan 20, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.21% | 1 |
| Jan 16, 2026 | 25.64 | 25.66 | 25.64 | 25.66 | 25.65 | 0.06% | 5,101 |
| Jan 15, 2026 | 25.65 | 25.65 | 25.64 | 25.64 | 25.64 | 0.16% | 310 |
| Jan 14, 2026 | 25.57 | 25.60 | 25.57 | 25.60 | 25.60 | -0.25% | 784 |
| Jan 13, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.12% | 9 |
| Jan 12, 2026 | 25.68 | 25.70 | 25.68 | 25.70 | 25.69 | 0.08% | 3,611 |
| Jan 9, 2026 | 25.65 | 25.68 | 25.65 | 25.68 | 25.68 | 0.39% | 781 |
| Jan 8, 2026 | 25.56 | 25.58 | 25.56 | 25.58 | 25.57 | - | 5,150 |
| Jan 7, 2026 | 25.57 | 25.58 | 25.57 | 25.58 | 25.57 | -0.16% | 300 |
| Jan 6, 2026 | 25.60 | 25.62 | 25.60 | 25.62 | 25.61 | 0.35% | 2,075 |
| Jan 5, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.36% | 100 |
| Jan 2, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.21% | 6,220 |
| Dec 31, 2025 | 25.41 | 25.41 | 25.38 | 25.38 | 25.38 | -0.53% | 558 |
| Dec 30, 2025 | 25.55 | 25.55 | 25.52 | 25.52 | 25.51 | 0.13% | 200 |
| Dec 29, 2025 | 25.37 | 25.51 | 25.37 | 25.48 | 25.48 | -0.30% | 346,738 |
| Dec 26, 2025 | 25.57 | 25.58 | 25.55 | 25.56 | 25.56 | -0.01% | 712 |
| Dec 24, 2025 | 25.54 | 25.56 | 25.52 | 25.56 | 25.56 | 0.35% | 968 |
| Dec 23, 2025 | 25.43 | 25.48 | 25.43 | 25.47 | 25.47 | -0.22% | 2,904 |
| Dec 22, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.45 | 0.37% | 474 |
| Dec 19, 2025 | 25.42 | 25.43 | 25.42 | 25.43 | 25.36 | 0.46% | 475 |
| Dec 18, 2025 | 25.32 | 25.32 | 25.31 | 25.31 | 25.24 | 0.47% | 1,900 |
| Dec 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.12 | -0.66% | - |
| Dec 16, 2025 | 25.34 | 25.36 | 25.31 | 25.36 | 25.29 | -0.03% | 8,197 |
| Dec 15, 2025 | 25.40 | 25.40 | 25.34 | 25.37 | 25.30 | - | 5,343 |
| Dec 12, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.30 | -0.45% | - |
| Dec 11, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.41 | 0.06% | 10 |
| Dec 10, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.40 | 0.41% | 218 |
| Dec 9, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.29 | 0.04% | - |
| Dec 8, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.28 | -0.19% | 1 |
| Dec 5, 2025 | 25.43 | 25.44 | 25.40 | 25.40 | 25.33 | 0.15% | 401 |
| Dec 4, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.29 | 0.02% | - |
| Dec 3, 2025 | 25.39 | 25.39 | 25.36 | 25.36 | 25.29 | 0.18% | 500 |
| Dec 2, 2025 | 25.36 | 25.36 | 25.32 | 25.32 | 25.24 | 0.02% | 101 |
| Dec 1, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.24 | -0.06% | 1,455 |
| Nov 28, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.25 | 0.24% | 500 |
| Nov 26, 2025 | 25.22 | 25.40 | 25.22 | 25.27 | 25.19 | 0.33% | 1,101 |
| Nov 25, 2025 | 25.06 | 25.18 | 25.01 | 25.18 | 25.11 | 0.53% | 12,161 |
| Nov 24, 2025 | 24.94 | 25.05 | 24.94 | 25.05 | 24.98 | 0.94% | 15,255 |
| Nov 21, 2025 | 24.72 | 24.89 | 24.72 | 24.82 | 24.74 | 0.53% | 58,490 |
| Nov 20, 2025 | 25.14 | 25.14 | 24.68 | 24.68 | 24.61 | -0.81% | 1,502 |
| Nov 19, 2025 | 24.87 | 24.95 | 24.84 | 24.89 | 24.81 | 0.17% | 18,250 |