TNXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	28.38	28.40	28.33	28.40	28.40	1.12%	4,487
Aug 6, 2026	28.19	28.19	28.09	28.09	28.09	-0.44%	3,275
Aug 5, 2026	28.22	28.30	28.20	28.21	28.21	-0.13%	3,988
Aug 4, 2026	27.96	28.28	27.96	28.25	28.25	2.67%	1,004
Aug 3, 2026	27.45	27.54	27.45	27.52	27.52	1.43%	901
Jul 31, 2026	27.03	27.13	26.82	27.13	27.13	0.05%	1,851
Jul 30, 2026	27.11	27.11	27.11	27.11	27.11	2.73%	11
Jul 29, 2026	26.40	26.40	26.40	26.40	26.39	-1.78%	62
Jul 28, 2026	26.87	26.87	26.87	26.87	26.87	-0.03%	10
Jul 27, 2026	27.16	27.16	26.86	26.88	26.88	0.10%	3,218
Jul 24, 2026	26.86	27.01	26.86	26.86	26.86	-0.38%	892
Jul 23, 2026	26.86	26.96	26.86	26.96	26.96	-1.62%	323
Jul 22, 2026	27.50	27.50	27.40	27.40	27.40	-0.60%	579
Jul 21, 2026	27.57	27.57	27.57	27.57	27.57	1.61%	46
Jul 20, 2026	27.13	27.13	27.13	27.13	27.13	-0.49%	131
Jul 17, 2026	27.26	27.26	27.26	27.26	27.26	-0.78%	51
Jul 16, 2026	27.69	27.69	27.48	27.48	27.48	-1.55%	921
Jul 15, 2026	27.91	27.91	27.91	27.91	27.91	0.43%	11
Jul 14, 2026	27.79	27.79	27.79	27.79	27.79	0.16%	14
Jul 13, 2026	27.75	27.75	27.75	27.75	27.75	-0.89%	104
Jul 10, 2026	28.00	28.00	28.00	28.00	27.99	-0.21%	173