tonies SE (TNIEF)
OTCMKTS
· Delayed Price · Currency is USD
6.58
0.00 (0.00%)
At close: Apr 25, 2025
tonies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -3.95% | 500 |
| Apr 25, 2025 | 6.66 | 6.74 | 6.41 | 6.58 | 6.58 | 6.13% | 3,231 |
| Mar 3, 2025 | 6.36 | 6.36 | 6.20 | 6.20 | 6.20 | - | 10,501 |
| Feb 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -11.43% | 300 |
| Feb 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 100 |
| Feb 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.33% | 1,310 |
| Feb 7, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1.35% | 119 |
| Jan 27, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.40% | 200 |
| Jan 23, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.53% | 200 |
| Jan 22, 2025 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | -3.53% | 400 |
| Jan 16, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 3.74% | 390 |
| Jan 10, 2025 | 7.25 | 7.25 | 6.96 | 6.96 | 6.96 | -9.02% | 2,200 |
| Jan 6, 2025 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -1.92% | 400 |
| Jan 2, 2025 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | -0.64% | 2,030 |
| Dec 31, 2024 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -0.23% | 200 |
| Dec 30, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 5.33% | 2,000 |
| Dec 27, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -3.36% | 2,100 |
| Dec 26, 2024 | 7.50 | 7.91 | 7.47 | 7.73 | 7.73 | 3.07% | 4,834 |
| Dec 19, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.66% | 200 |
| Dec 17, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.61% | 500 |
| Dec 11, 2024 | 8.03 | 8.08 | 8.03 | 8.08 | 8.08 | 1.00% | 5,000 |
| Dec 4, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.17% | 2,500 |
| Nov 29, 2024 | 7.86 | 7.89 | 7.54 | 7.54 | 7.54 | 4.44% | 6,980 |