tonies SE (TNIEF)
OTCMKTS · Delayed Price · Currency is USD
12.68
+0.43 (3.51%)
At close: Feb 4, 2026
tonies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 3.51% | 2,000 |
| Feb 3, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -2.39% | 400 |
| Jan 30, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.40% | 395 |
| Jan 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.51% | 189 |
| Jan 27, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - | 222 |
| Jan 26, 2026 | 13.08 | 13.09 | 13.08 | 13.09 | 13.09 | 3.07% | 205 |
| Jan 22, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.25% | 200 |
| Jan 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.16% | 1,000 |
| Jan 12, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -4.82% | 416 |
| Jan 9, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.20% | 400 |
| Jan 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.73% | 300 |
| Jan 6, 2026 | 12.69 | 12.69 | 12.41 | 12.41 | 12.41 | 3.42% | 1,555 |
| Jan 5, 2026 | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | -5.44% | 890 |
| Jan 2, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 7.27% | 281 |
| Dec 31, 2025 | 12.90 | 12.90 | 11.83 | 11.83 | 11.83 | -5.62% | 2,275 |
| Dec 30, 2025 | 12.45 | 12.75 | 12.45 | 12.54 | 12.54 | - | 634 |
| Dec 29, 2025 | 12.49 | 12.54 | 12.49 | 12.54 | 12.54 | 2.33% | 2,926 |
| Dec 26, 2025 | 12.20 | 12.50 | 11.75 | 12.25 | 12.25 | 2.08% | 3,816 |
| Dec 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.48% | 2,100 |
| Dec 23, 2025 | 12.13 | 12.13 | 11.71 | 11.71 | 11.71 | -0.17% | 400 |
| Dec 22, 2025 | 11.71 | 11.73 | 11.71 | 11.73 | 11.73 | 2.00% | 1,106 |
| Dec 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.83% | 125 |
| Dec 16, 2025 | 11.50 | 11.50 | 11.41 | 11.41 | 11.41 | 5.31% | 1,110 |
| Dec 15, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 320 |
| Dec 11, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -1.55% | 230 |
| Dec 5, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | -0.75% | 625 |
| Dec 2, 2025 | 11.20 | 11.50 | 11.08 | 11.08 | 11.08 | -0.87% | 690 |
| Dec 1, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -3.62% | 100 |
| Nov 28, 2025 | 10.97 | 11.60 | 10.97 | 11.60 | 11.60 | 11.54% | 1,465 |
| Nov 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.53% | 110 |
| Nov 24, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.10% | 107 |
| Nov 17, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 11.28% | 160 |
| Nov 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.88% | 186 |
| Nov 10, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.21% | 228 |
| Nov 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | 100 |
| Nov 5, 2025 | 10.03 | 10.03 | 9.70 | 9.70 | 9.70 | -4.76% | 204 |
| Nov 3, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -2.58% | 150 |
| Oct 29, 2025 | 10.43 | 10.46 | 10.43 | 10.46 | 10.46 | 2.00% | 400 |
| Oct 28, 2025 | 10.42 | 10.42 | 10.20 | 10.25 | 10.25 | 2.24% | 950 |
| Oct 27, 2025 | 10.38 | 10.38 | 10.00 | 10.03 | 10.03 | 1.78% | 478 |
| Oct 20, 2025 | 10.19 | 10.19 | 9.85 | 9.85 | 9.85 | 5.97% | 1,035 |
| Oct 9, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.97% | 150 |
| Oct 8, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | 150 |
| Oct 7, 2025 | 9.40 | 9.58 | 9.40 | 9.58 | 9.58 | 6.44% | 300 |
| Oct 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 200 |
| Sep 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.60% | 100 |
| Sep 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.40% | 110 |
| Sep 15, 2025 | 8.68 | 8.68 | 8.67 | 8.67 | 8.67 | 4.02% | 925 |
| Sep 12, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -3.14% | 3,000 |
| Sep 10, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.64% | 3,000 |