TNXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	28.23	28.23	28.23	28.23	28.23	0.95%	318
Oct 16, 2026	27.96	27.96	27.96	27.96	27.96	-2.28%	27
Oct 15, 2026	28.61	28.61	28.61	28.61	28.61	0.75%	50
Oct 14, 2026	28.40	28.40	28.40	28.40	28.40	-1.60%	149
Oct 13, 2026	28.86	28.86	28.86	28.86	28.86	-0.32%	24
Oct 12, 2026	29.00	29.00	28.96	28.96	28.96	-0.68%	314
Oct 9, 2026	29.00	29.16	29.00	29.16	29.16	1.22%	487
Oct 8, 2026	28.80	28.80	28.80	28.80	28.80	-1.17%	174
Oct 7, 2026	29.04	29.15	29.01	29.15	29.15	-0.31%	3,343
Oct 6, 2026	29.33	29.33	29.24	29.24	29.24	-0.14%	1,777
Oct 5, 2026	29.13	29.28	29.13	29.28	29.27	1.09%	760
Oct 2, 2026	29.08	29.08	28.96	28.96	28.96	0.82%	253
Oct 1, 2026	28.73	28.73	28.73	28.73	28.73	0.07%	156
Sep 30, 2026	28.82	28.82	28.71	28.71	28.71	-0.08%	541
Sep 29, 2026	28.67	28.73	28.67	28.73	28.73	0.02%	127
Sep 28, 2026	28.72	28.72	28.72	28.72	28.72	-0.71%	188
Sep 25, 2026	28.90	28.93	28.90	28.93	28.93	0.27%	220
Sep 24, 2026	28.85	28.85	28.85	28.85	28.85	0.33%	165
Sep 23, 2026	28.75	28.75	28.75	28.75	28.75	-1.60%	215
Sep 22, 2026	29.04	29.22	29.04	29.22	29.22	1.66%	326
Sep 21, 2026	28.75	28.75	28.75	28.75	28.75	1.02%	66
Sep 18, 2026	28.46	28.46	28.46	28.46	28.46	0.08%	54
Sep 17, 2026	28.49	28.49	28.43	28.43	28.43	1.74%	224
Sep 16, 2026	28.13	28.18	27.93	27.95	27.95	-0.03%	2,152
Sep 15, 2026	27.94	27.97	27.94	27.96	27.96	-0.81%	2,191
Sep 14, 2026	28.22	28.22	28.19	28.19	28.19	-0.35%	793
Sep 11, 2026	28.30	28.30	28.27	28.28	28.28	0.72%	339
Sep 10, 2026	28.13	28.13	28.08	28.08	28.08	-1.02%	474
Sep 9, 2026	28.44	28.44	28.37	28.37	28.37	-0.62%	4,188
Sep 8, 2026	28.70	28.70	28.55	28.55	28.55	-0.54%	845
Sep 4, 2026	28.77	28.77	28.69	28.70	28.70	-0.09%	537
Sep 3, 2026	28.73	28.73	28.73	28.73	28.73	1.21%	22
Sep 2, 2026	28.39	28.39	28.39	28.39	28.39	0.89%	69
Sep 1, 2026	28.21	28.21	28.14	28.14	28.14	-1.20%	589
Aug 31, 2026	28.48	28.48	28.48	28.48	28.48	-1.28%	63
Aug 28, 2026	28.74	28.85	28.74	28.85	28.85	-	219
Aug 27, 2026	28.84	28.84	28.84	28.84	28.84	1.01%	74
Aug 26, 2026	28.56	28.56	28.56	28.56	28.56	-0.10%	20
Aug 25, 2026	28.51	28.59	28.51	28.59	28.59	0.97%	423
Aug 24, 2026	28.38	28.38	28.31	28.31	28.31	-0.81%	1,095
Aug 21, 2026	28.54	28.54	28.54	28.54	28.54	0.66%	23
Aug 20, 2026	28.36	28.36	28.36	28.36	28.36	-0.90%	28
Aug 19, 2026	28.61	28.61	28.61	28.61	28.61	1.22%	97
Aug 18, 2026	28.27	28.27	28.27	28.27	28.27	-1.12%	22
Aug 17, 2026	28.59	28.59	28.59	28.59	28.59	-0.21%	107
Aug 14, 2026	28.65	28.65	28.65	28.65	28.65	-0.27%	121
Aug 13, 2026	28.68	28.73	28.68	28.73	28.72	0.79%	1,189
Aug 12, 2026	28.49	28.53	28.49	28.50	28.50	0.74%	1,516
Aug 11, 2026	28.29	28.29	28.29	28.29	28.29	-0.20%	122
Aug 10, 2026	28.35	28.38	28.35	28.35	28.34	-0.21%	529