Tinexta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	15.18	15.17	15.15	15.17	15.17	-0.10%	47,939
Feb 10, 2026	15.19	15.19	15.19	15.19	15.19	0.13%	-
Feb 9, 2026	15.17	15.17	15.17	15.17	15.17	0.17%	-
Feb 6, 2026	15.13	15.14	15.12	15.14	15.14	0.13%	38,728
Feb 5, 2026	15.12	15.12	15.12	15.12	15.12	-	50,000
Feb 4, 2026	15.14	15.13	15.12	15.12	15.12	0.13%	6,482
Feb 3, 2026	15.09	15.11	15.10	15.10	15.10	-0.07%	100,000
Feb 2, 2026	15.12	15.11	15.11	15.11	15.11	0.27%	25,000
Jan 30, 2026	15.07	15.07	15.07	15.07	15.07	-0.07%	-
Jan 29, 2026	15.09	15.08	15.08	15.08	15.08	-	64
Jan 28, 2026	15.08	15.09	15.08	15.08	15.08	-0.07%	32,069
Jan 27, 2026	15.09	15.09	15.09	15.09	15.09	0.13%	-
Jan 26, 2026	15.09	15.07	15.07	15.07	15.07	-0.30%	50,000
Jan 23, 2026	15.12	15.12	15.12	15.12	15.12	-0.07%	-
Jan 22, 2026	15.13	15.13	15.13	15.13	15.13	0.07%	-
Jan 21, 2026	15.12	15.12	15.12	15.12	15.12	-0.20%	-
Jan 20, 2026	15.15	15.15	15.15	15.15	15.15	-	-
Jan 19, 2026	15.15	15.15	15.15	15.15	15.15	-0.20%	-
Jan 16, 2026	15.18	15.18	15.18	15.18	15.18	0.23%	-
Jan 15, 2026	15.15	15.14	15.14	15.14	15.14	-0.03%	50,000
Jan 14, 2026	15.17	15.15	15.15	15.15	15.15	-	330
Jan 13, 2026	15.15	15.15	15.15	15.15	15.15	-	-
Jan 12, 2026	15.15	15.15	15.15	15.15	15.15	-	-
Jan 9, 2026	15.15	15.15	15.15	15.15	15.15	-0.49%	-
Jan 8, 2026	15.22	15.22	15.22	15.22	15.22	1.06%	-
Jan 7, 2026	15.07	15.06	15.06	15.06	15.06	-0.18%	150,000
Jan 6, 2026	15.11	15.09	15.07	15.09	15.09	-0.03%	11,129
Jan 5, 2026	15.01	15.10	15.06	15.09	15.09	0.51%	248,258
Jan 2, 2026	14.98	15.02	15.01	15.02	15.02	0.47%	535
Dec 31, 2025	14.95	14.95	14.95	14.95	14.95	-0.33%	-
Dec 30, 2025	14.97	15.00	14.94	15.00	15.00	0.10%	151,401
Dec 29, 2025	14.91	14.99	14.93	14.98	14.98	0.60%	863,926
Dec 24, 2025	14.89	14.89	14.89	14.89	14.89	-	-
Dec 23, 2025	14.86	14.91	14.89	14.89	14.89	0.07%	1,212,377
Dec 22, 2025	14.81	14.91	14.84	14.88	14.88	0.40%	670,300
Dec 19, 2025	14.81	14.82	14.81	14.82	14.82	0.37%	5,137
Dec 18, 2025	14.77	14.77	14.77	14.77	14.77	-	-
Dec 17, 2025	14.77	14.77	14.77	14.77	14.77	-0.24%	50,068
Dec 16, 2025	14.80	14.80	14.80	14.80	14.80	-0.40%	-
Dec 15, 2025	14.86	14.86	14.86	14.86	14.86	0.27%	-
Dec 12, 2025	14.87	14.82	14.82	14.82	14.82	-0.40%	19
Dec 11, 2025	14.88	14.88	14.88	14.88	14.88	-	-
Dec 10, 2025	14.88	14.88	14.88	14.88	14.88	-0.20%	-
Dec 9, 2025	14.87	14.92	14.91	14.91	14.91	0.27%	200,120
Dec 8, 2025	14.87	14.87	14.87	14.87	14.87	-0.23%	-
Dec 5, 2025	14.91	14.91	14.91	14.91	14.91	0.01%	-
Dec 4, 2025	14.89	14.91	14.90	14.90	14.90	-0.05%	28
Dec 3, 2025	14.85	14.91	14.91	14.91	14.91	0.61%	56
Dec 2, 2025	14.82	14.82	14.82	14.82	14.82	0.37%	-
Dec 1, 2025	14.77	14.77	14.77	14.77	14.77	0.03%	-