Tenax International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.53	0.56	0.53	0.55	0.55	1.85%	11,900
Oct 15, 2026	0.54	0.57	0.54	0.54	0.54	-	27,300
Oct 14, 2026	0.56	0.56	0.51	0.54	0.54	-0.92%	17,500
Oct 13, 2026	0.47	0.56	0.47	0.55	0.55	15.96%	41,300
Oct 12, 2026	0.48	0.50	0.47	0.47	0.47	-7.84%	21,000
Oct 9, 2026	0.52	0.52	0.49	0.51	0.51	-2.86%	18,900
Oct 8, 2026	0.53	0.53	0.53	0.53	0.53	-2.78%	2,800
Oct 7, 2026	0.53	0.54	0.51	0.54	0.54	-1.82%	18,900
Oct 6, 2026	0.54	0.57	0.50	0.55	0.55	1.85%	32,200
Oct 5, 2026	0.56	0.56	0.54	0.54	0.54	-6.90%	22,400
Oct 2, 2026	0.59	0.59	0.58	0.58	0.58	-5.69%	8,400
Oct 1, 2026	0.67	0.67	0.62	0.62	0.62	-8.89%	22,400
Sep 30, 2026	0.71	0.73	0.68	0.68	0.68	-3.57%	20,300
Sep 29, 2026	0.69	0.70	0.69	0.70	0.70	-	3,500
Sep 28, 2026	0.72	0.72	0.70	0.70	0.70	-5.41%	7,000
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