Tinexta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	15.48	15.63	15.46	15.46	15.46	0.19%	2,472
May 26, 2026	15.50	15.69	15.43	15.43	15.43	-0.52%	2,864
May 25, 2026	16.05	16.09	15.51	15.51	15.51	-0.64%	4,146
May 22, 2026	15.55	15.93	15.55	15.61	15.61	0.26%	3,641
May 21, 2026	15.60	16.00	15.44	15.57	15.57	0.65%	12,204
May 20, 2026	15.39	15.59	15.38	15.47	15.47	-0.19%	11,232
May 19, 2026	15.50	15.50	15.38	15.50	15.50	0.39%	2,053
May 18, 2026	15.50	15.50	15.38	15.44	15.44	0.52%	16,052
May 15, 2026	15.37	15.42	15.36	15.36	15.36	-	9,844
May 14, 2026	15.34	15.40	15.34	15.36	15.36	0.13%	4,880
May 13, 2026	15.34	15.46	15.34	15.34	15.34	-	7,631
May 12, 2026	15.34	15.47	15.34	15.34	15.34	0.13%	11,393
May 11, 2026	15.43	15.43	15.31	15.32	15.32	0.07%	136,794
May 8, 2026	15.26	15.43	15.26	15.31	15.31	0.07%	5,723
May 7, 2026	15.30	15.34	15.20	15.30	15.30	0.72%	31,166
May 6, 2026	15.30	15.30	15.19	15.19	15.19	-	9,591
May 5, 2026	15.29	15.29	15.19	15.19	15.19	0.13%	5,462
May 4, 2026	15.15	15.28	15.15	15.17	15.17	0.13%	4,347
Apr 30, 2026	15.15	15.21	15.06	15.15	15.15	0.53%	95,691
Apr 29, 2026	15.15	15.15	15.02	15.07	15.07	-	20,705
Apr 28, 2026	15.18	15.18	15.02	15.07	15.07	-	9,672
Apr 27, 2026	15.30	15.30	15.04	15.07	15.07	0.07%	4,488
Apr 24, 2026	15.01	15.13	15.01	15.06	15.06	-	15,662
Apr 23, 2026	15.00	15.08	15.00	15.06	15.06	0.27%	96,886
Apr 22, 2026	15.03	15.05	15.00	15.02	15.02	-0.07%	4,086
Apr 21, 2026	15.00	15.03	15.00	15.03	15.03	0.20%	11,928
Apr 20, 2026	15.00	15.05	15.00	15.00	15.00	-	31,420
Apr 17, 2026	15.05	15.07	14.96	15.00	15.00	-	60,144
Apr 16, 2026	15.09	15.09	14.99	15.00	15.00	-	36,426
Apr 15, 2026	15.09	15.13	14.98	15.00	15.00	-1.06%	215,879
Apr 14, 2026	15.04	15.17	15.04	15.16	15.16	0.53%	28,431
Apr 13, 2026	15.01	15.16	15.01	15.08	15.08	0.53%	24,228
Apr 10, 2026	15.01	15.03	15.00	15.00	15.00	-	136,220
Apr 9, 2026	15.00	15.05	15.00	15.00	15.00	-	87,801
Apr 8, 2026	14.97	15.02	14.71	15.00	15.00	0.81%	362,660
Apr 7, 2026	14.90	14.97	14.73	14.88	14.88	0.20%	104,341
Apr 2, 2026	14.92	14.95	14.83	14.85	14.85	-0.67%	52,394
Apr 1, 2026	14.95	14.97	14.94	14.95	14.95	-0.07%	144,358
Mar 31, 2026	14.98	14.99	14.93	14.96	14.96	-	140,389
Mar 30, 2026	14.96	15.00	14.96	14.96	14.96	0.07%	38,603
Mar 27, 2026	15.00	15.00	14.95	14.95	14.95	-0.33%	167,015
Mar 26, 2026	14.97	15.00	14.97	15.00	15.00	0.07%	39,288
Mar 25, 2026	14.98	15.00	14.97	14.99	14.99	0.20%	49,437
Mar 24, 2026	14.98	14.98	14.96	14.96	14.96	-	37,432
Mar 23, 2026	14.89	14.99	14.88	14.96	14.96	-0.07%	67,431
Mar 20, 2026	14.96	14.99	14.96	14.97	14.97	-	82,772
Mar 19, 2026	14.90	14.98	14.85	14.97	14.97	-	100,534
Mar 18, 2026	15.00	15.01	14.97	14.97	14.97	-0.07%	182,615
Mar 17, 2026	15.00	15.03	14.92	14.98	14.98	-0.79%	237,477
Mar 16, 2026	15.05	15.16	15.05	15.10	15.10	-	73,136