Tenax International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	1.05	1.05	1.03	1.03	1.03	-5.50%	2,100
Jul 16, 2026	1.09	1.09	1.09	1.09	1.09	-	-
Jul 15, 2026	1.09	1.09	1.09	1.09	1.09	-	-
Jul 14, 2026	1.09	1.09	1.09	1.09	1.09	-	-
Jul 13, 2026	1.11	1.11	1.06	1.09	1.09	-0.91%	6,300
Jul 10, 2026	1.12	1.12	1.10	1.10	1.10	-3.51%	3,500
Jul 9, 2026	1.14	1.14	1.14	1.14	1.14	-	-
Jul 8, 2026	1.14	1.14	1.14	1.14	1.14	-	-
Jul 7, 2026	1.14	1.14	1.14	1.14	1.14	-	-
Jul 6, 2026	1.14	1.14	1.14	1.14	1.14	-	-
Jul 3, 2026	1.14	1.14	1.14	1.14	1.14	-	-
Jul 2, 2026	1.14	1.14	1.14	1.14	1.14	-0.87%	700
Jul 1, 2026	1.15	1.15	1.15	1.15	1.15	-	-
Jun 30, 2026	1.15	1.15	1.15	1.15	1.15	-	-
Jun 29, 2026	1.15	1.15	1.15	1.15	1.15	-	-
Jun 26, 2026	1.15	1.15	1.15	1.15	1.15	-	-
Jun 25, 2026	1.15	1.15	1.15	1.15	1.15	-	2,800
Jun 24, 2026	1.15	1.15	1.15	1.15	1.15	-3.36%	700
Jun 23, 2026	1.19	1.19	1.19	1.19	1.19	-	-
Jun 22, 2026	1.15	1.19	1.15	1.19	1.19	3.48%	4,200
Jun 19, 2026	1.15	1.15	1.15	1.15	1.15	-	-
Jun 18, 2026	1.15	1.15	1.15	1.15	1.15	-	-
Jun 17, 2026	1.17	1.17	1.15	1.15	1.15	-1.71%	2,100
Jun 16, 2026	1.17	1.17	1.16	1.17	1.17	-1.68%	2,800
Jun 15, 2026	1.19	1.19	1.19	1.19	1.19	-	-
Jun 12, 2026	1.19	1.19	1.19	1.19	1.19	-0.83%	2,100
Jun 11, 2026	1.20	1.20	1.20	1.20	1.20	-	-
Jun 10, 2026	1.20	1.20	1.20	1.20	1.20	-	2,100
Jun 9, 2026	1.20	1.20	1.20	1.20	1.20	-	-
Jun 8, 2026	1.20	1.20	1.20	1.20	1.20	-	-