Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TNON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 0.615 | -0.025 | -3.91% | 0.67 | 0.67 | 0.61 | 18,318 |
| Jun 12 2024 | 0.64 | -0.02 | -3.03% | 0.65 | 0.6732 | 0.64 | 11,261 |
| Jun 11 2024 | 0.66 | 0.016 | 2.48% | 0.63 | 0.69 | 0.61 | 22,615 |
| Jun 10 2024 | 0.644 | 0.004 | 0.63% | 0.68 | 0.68 | 0.64 | 13,637 |
| Jun 07 2024 | 0.64 | -0.0216 | -3.26% | 0.69 | 0.69 | 0.6003 | 8,840 |
| Jun 06 2024 | 0.6616 | -0.0315 | -4.54% | 0.709 | 0.72 | 0.5599 | 49,912 |
| Jun 05 2024 | 0.6931 | -0.0056 | -0.80% | 0.70 | 0.7099 | 0.660001 | 13,252 |
| Jun 04 2024 | 0.6987 | -0.00625 | -0.89% | 0.705 | 0.705 | 0.6503 | 9,362 |
| Jun 03 2024 | 0.70495 | 0.00365 | 0.52% | 0.7013 | 0.7125 | 0.6925 | 7,230 |
| May 31 2024 | 0.7013 | 0.00 | 0.00% | 0.7225 | 0.7325 | 0.7013 | 4,595 |
| May 30 2024 | 0.7013 | -0.0187 | -2.60% | 0.72 | 0.73 | 0.695 | 25,077 |
| May 29 2024 | 0.720001 | -0.0001 | -0.01% | 0.7384 | 0.7455 | 0.69 | 27,038 |
| May 28 2024 | 0.7201 | -0.0231 | -3.11% | 0.73 | 0.7434 | 0.70 | 27,421 |
| May 24 2024 | 0.7432 | -0.0051 | -0.68% | 0.7384 | 0.7484 | 0.7279 | 6,375 |
| May 23 2024 | 0.748299 | -0.00015 | -0.02% | 0.7008 | 0.7485 | 0.7008 | 21,671 |
| May 22 2024 | 0.74845 | -0.00855 | -1.13% | 0.74 | 0.756999 | 0.73 | 8,872 |
| May 21 2024 | 0.757 | -0.0429 | -5.36% | 0.7845 | 0.789999 | 0.70 | 36,869 |
| May 20 2024 | 0.799899 | -0.0536 | -6.28% | 0.787 | 0.877 | 0.77 | 23,874 |
| May 17 2024 | 0.8535 | -0.0215 | -2.46% | 0.8763 | 0.8924 | 0.7321 | 16,999 |
| May 16 2024 | 0.875 | 0.005 | 0.57% | 0.86 | 0.91746 | 0.86 | 8,355 |
| May 15 2024 | 0.87 | -0.1098 | -11.21% | 0.90 | 0.9199 | 0.78 | 44,276 |
| May 14 2024 | 0.9798 | 0.1013 | 11.53% | 0.90 | 0.98 | 0.90 | 71,756 |
| May 13 2024 | 0.8785 | -0.0105 | -1.18% | 0.8483 | 0.92 | 0.82 | 52,027 |
| May 10 2024 | 0.889 | 0.049 | 5.83% | 0.8369 | 0.90 | 0.8369 | 30,617 |
| May 09 2024 | 0.84 | -0.02 | -2.33% | 0.825 | 0.85 | 0.80 | 7,538 |
| May 08 2024 | 0.86 | 0.01 | 1.18% | 0.863 | 0.87 | 0.8425 | 13,110 |
| May 07 2024 | 0.85 | 0.009 | 1.07% | 0.855 | 0.895 | 0.84 | 11,328 |
| May 06 2024 | 0.841 | -0.009 | -1.06% | 0.85 | 0.8675 | 0.83 | 16,310 |
| May 03 2024 | 0.85 | 0.0399 | 4.93% | 0.8198 | 0.87 | 0.8101 | 16,441 |
| May 02 2024 | 0.8101 | 0.0307 | 3.94% | 0.80 | 0.82 | 0.76 | 24,342 |
| May 01 2024 | 0.7794 | 0.0244 | 3.23% | 0.76 | 0.7794 | 0.755 | 14,742 |
| Apr 30 2024 | 0.755 | 0.018 | 2.44% | 0.722 | 0.78 | 0.722 | 14,373 |
| Apr 29 2024 | 0.737 | -0.01456 | -1.94% | 0.75 | 0.77 | 0.73 | 8,505 |
| Apr 26 2024 | 0.751563 | 0.02156 | 2.95% | 0.75 | 0.76 | 0.7101 | 28,678 |
| Apr 25 2024 | 0.73 | -0.0346 | -4.53% | 0.7501 | 0.76 | 0.729 | 10,508 |
| Apr 24 2024 | 0.7646 | 0.0545 | 7.67% | 0.7324 | 0.7649 | 0.72 | 8,015 |
| Apr 23 2024 | 0.7101 | -0.0299 | -4.04% | 0.71 | 0.7401 | 0.71 | 19,275 |
| Apr 22 2024 | 0.74 | 0.0069 | 0.94% | 0.7728 | 0.78 | 0.74 | 19,813 |
| Apr 19 2024 | 0.7331 | -0.0169 | -2.25% | 0.739 | 0.80 | 0.7226 | 30,992 |
| Apr 18 2024 | 0.75 | -0.02 | -2.60% | 0.77 | 0.80 | 0.75 | 9,688 |
| Apr 17 2024 | 0.77 | -0.0191 | -2.42% | 0.753 | 0.85 | 0.74 | 8,561 |
| Apr 16 2024 | 0.7891 | 0.0631 | 8.69% | 0.72 | 0.8998 | 0.72 | 29,617 |
| Apr 15 2024 | 0.726 | -0.075 | -9.36% | 0.809 | 0.821 | 0.71 | 39,258 |
| Apr 12 2024 | 0.801 | -0.07 | -8.04% | 0.91 | 0.91 | 0.80 | 42,286 |
| Apr 11 2024 | 0.871 | -0.022 | -2.46% | 0.8928 | 0.91 | 0.87 | 21,653 |
| Apr 10 2024 | 0.893 | -0.0074 | -0.82% | 0.8501 | 0.893 | 0.8501 | 32,794 |
| Apr 09 2024 | 0.9004 | 0.0345 | 3.98% | 0.8898 | 0.916 | 0.87 | 27,393 |
| Apr 08 2024 | 0.8659 | -0.0641 | -6.89% | 0.94 | 0.94749 | 0.8659 | 96,801 |
| Apr 05 2024 | 0.93 | 0.0187 | 2.05% | 0.9484 | 0.9484 | 0.9011 | 21,180 |
| Apr 04 2024 | 0.9113 | -0.0387 | -4.07% | 0.97 | 0.97 | 0.91 | 15,619 |
| Apr 03 2024 | 0.95 | -0.002 | -0.21% | 0.9485 | 0.9578 | 0.91 | 13,355 |
| Apr 02 2024 | 0.952 | 0.022 | 2.37% | 0.9151 | 0.988 | 0.91 | 60,312 |
| Apr 01 2024 | 0.93 | -0.02 | -2.11% | 0.95 | 0.95 | 0.913006 | 11,854 |
| Mar 28 2024 | 0.95 | 0.0498 | 5.53% | 0.90 | 0.95 | 0.90 | 43,400 |
| Mar 27 2024 | 0.9002 | -0.0548 | -5.74% | 0.9345 | 0.97 | 0.8306 | 102,353 |
| Mar 26 2024 | 0.955 | -0.03 | -3.05% | 1.01 | 1.03 | 0.915 | 214,497 |
| Mar 25 2024 | 0.985 | -0.045 | -4.37% | 1.03 | 1.03 | 0.98 | 66,506 |
| Mar 22 2024 | 1.03 | -0.02 | -1.90% | 1.03 | 1.04 | 1.00 | 20,465 |
| Mar 21 2024 | 1.05 | 0.02 | 1.94% | 1.00 | 1.07 | 1.00 | 53,139 |
| Mar 20 2024 | 1.03 | 0.03 | 3.00% | 1.00 | 1.04 | 0.95 | 68,181 |
| Mar 19 2024 | 1.00 | -0.08 | -7.41% | 1.06 | 1.08 | 0.90 | 158,370 |
| Mar 18 2024 | 1.08 | -0.04 | -3.57% | 1.07 | 1.14 | 1.002 | 148,388 |
