Tenax International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	19,600
Sep 24, 2026	0.76	0.76	0.75	0.75	0.75	-2.61%	3,500
Sep 23, 2026	0.78	0.78	0.77	0.77	0.77	-4.38%	7,700
Sep 22, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Sep 21, 2026	0.80	0.80	0.80	0.80	0.80	3.23%	700
Sep 18, 2026	0.78	0.78	0.78	0.78	0.78	-4.32%	700
Sep 17, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Sep 16, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Sep 15, 2026	0.81	0.81	0.81	0.81	0.81	-	1,400
Sep 14, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Sep 11, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Sep 10, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	1,400
Sep 9, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Sep 8, 2026	0.80	0.80	0.80	0.80	0.80	1.91%	1,400
Sep 7, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Sep 4, 2026	0.79	0.79	0.79	0.79	0.79	-4.27%	5,600
Sep 3, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Sep 2, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Sep 1, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Aug 31, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	700
Aug 28, 2026	0.81	0.82	0.81	0.82	0.82	-0.61%	3,500
Aug 27, 2026	0.83	0.83	0.82	0.82	0.82	-2.96%	8,400
Aug 26, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Aug 25, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Aug 24, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Aug 21, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Aug 20, 2026	0.85	0.85	0.85	0.85	0.85	1.81%	700
Aug 19, 2026	0.84	0.84	0.83	0.83	0.83	-1.78%	1,400
Aug 18, 2026	0.83	0.85	0.83	0.85	0.85	-0.59%	4,900
Aug 17, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Aug 14, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	2,800
Aug 13, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Aug 12, 2026	0.90	0.90	0.86	0.86	0.86	-1.15%	6,300
Aug 11, 2026	0.83	0.89	0.80	0.87	0.87	3.57%	20,300
Aug 10, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	6,300
Aug 7, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Aug 6, 2026	0.83	0.83	0.83	0.83	0.83	-	700
Aug 5, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	3,500
Aug 4, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Aug 3, 2026	0.85	0.85	0.80	0.83	0.83	-0.60%	11,900
Jul 31, 2026	0.89	0.89	0.83	0.83	0.83	-7.78%	9,100
Jul 30, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Jul 29, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	2,800
Jul 28, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Jul 27, 2026	0.91	0.91	0.91	0.91	0.91	-2.15%	4,900
Jul 24, 2026	0.94	0.94	0.91	0.93	0.93	-1.06%	4,200
Jul 23, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Jul 22, 2026	0.93	0.94	0.93	0.94	0.94	0.53%	1,400
Jul 21, 2026	0.94	0.94	0.94	0.94	0.94	-3.61%	7,700
Jul 20, 2026	1.02	1.02	0.92	0.97	0.97	-5.83%	30,800