Tinexta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	14.65	14.71	14.65	14.67	14.67	0.20%	161,306
Aug 21, 2025	14.64	14.69	14.63	14.64	14.64	0.07%	178,820
Aug 20, 2025	14.65	14.68	14.63	14.63	14.63	-0.14%	228,267
Aug 19, 2025	14.65	14.73	14.63	14.65	14.65	-	212,151
Aug 18, 2025	14.62	14.78	14.62	14.65	14.65	0.55%	284,631
Aug 14, 2025	14.63	14.70	14.57	14.57	14.57	-0.41%	488,735
Aug 13, 2025	14.64	14.94	14.62	14.63	14.63	0.07%	534,534
Aug 12, 2025	14.60	14.62	14.59	14.62	14.62	0.21%	658,409
Aug 11, 2025	14.61	14.64	14.59	14.59	14.59	-0.14%	595,959
Aug 8, 2025	14.66	14.70	14.60	14.61	14.61	-0.27%	1,409,279
Aug 7, 2025	14.63	14.65	14.60	14.65	14.65	0.27%	958,209
Aug 6, 2025	14.65	14.70	14.59	14.61	14.61	-0.48%	554,426
Aug 5, 2025	14.83	14.86	14.48	14.68	14.68	2.02%	2,272,074
Aug 4, 2025	14.50	14.64	14.27	14.39	14.39	-0.42%	199,640
Aug 1, 2025	14.32	14.76	14.05	14.45	14.45	-0.55%	481,037
Jul 31, 2025	14.40	14.60	13.84	14.53	14.53	1.61%	354,450
Jul 30, 2025	14.33	14.56	14.17	14.30	14.30	-1.11%	309,134
Jul 29, 2025	14.58	15.20	14.44	14.46	14.46	-0.82%	523,238
Jul 28, 2025	14.40	14.64	14.26	14.58	14.58	1.67%	518,666
Jul 25, 2025	13.90	14.35	13.90	14.34	14.34	3.02%	503,885
Jul 24, 2025	13.90	14.10	13.60	13.92	13.92	0.14%	650,842
Jul 23, 2025	13.82	14.02	13.56	13.90	13.90	1.61%	261,977
Jul 22, 2025	13.80	13.86	13.51	13.68	13.68	-1.23%	323,296
Jul 21, 2025	13.70	14.00	13.17	13.85	13.85	1.99%	976,018
Jul 18, 2025	13.06	14.10	13.06	13.58	13.58	12.98%	1,385,801
Jul 17, 2025	12.08	12.15	11.83	12.02	12.02	1.26%	133,852
Jul 16, 2025	11.84	12.00	11.77	11.87	11.87	-0.25%	127,545
Jul 15, 2025	12.30	12.30	11.90	11.90	11.90	-2.06%	132,794
Jul 14, 2025	12.06	12.27	12.03	12.15	12.15	-1.22%	98,569
Jul 11, 2025	12.39	12.39	12.12	12.30	12.30	-1.28%	218,529
Jul 10, 2025	12.56	12.61	12.31	12.46	12.46	-0.40%	79,114
Jul 9, 2025	12.15	12.55	12.15	12.51	12.51	2.29%	128,221
Jul 8, 2025	12.04	12.33	12.04	12.23	12.23	1.41%	133,653
Jul 7, 2025	12.18	12.33	12.06	12.06	12.06	-0.74%	117,874
Jul 4, 2025	12.45	12.45	12.13	12.15	12.15	-3.11%	89,615
Jul 3, 2025	12.24	12.74	12.10	12.54	12.54	3.38%	193,870
Jul 2, 2025	12.45	12.49	12.02	12.13	12.13	-2.18%	138,775
Jul 1, 2025	12.40	12.55	12.15	12.40	12.40	0.16%	144,699
Jun 30, 2025	12.69	12.69	12.18	12.38	12.38	-1.51%	167,660
Jun 27, 2025	12.29	12.58	12.10	12.57	12.57	3.03%	206,021
Jun 26, 2025	12.39	12.57	12.08	12.20	12.20	0.33%	347,117
Jun 25, 2025	11.90	12.25	11.68	12.16	12.16	2.01%	332,247
Jun 24, 2025	11.30	12.14	11.20	11.92	11.92	11.40%	886,269
Jun 23, 2025	11.03	11.35	10.70	10.70	10.70	-4.55%	337,150
Jun 20, 2025	10.78	11.36	10.74	11.21	11.21	5.26%	307,070
Jun 19, 2025	10.55	10.69	10.38	10.65	10.65	0.28%	168,860
Jun 18, 2025	10.50	10.77	10.42	10.62	10.62	1.05%	113,761
Jun 17, 2025	10.66	10.66	10.33	10.51	10.51	-0.85%	61,158
Jun 16, 2025	10.51	10.76	10.50	10.60	10.60	1.73%	90,548
Jun 13, 2025	10.40	10.55	10.21	10.42	10.42	-1.88%	237,204