TNT

Tesserent Historical Data - TNT

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Tesserent Limited TNT Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.0025 -1.54% 0.16 16:10:12
Open Price Low Price High Price Close Price Previous Close
0.16 0.1575 0.17 0.16 0.1625
more quote information »

TNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1750.190.15750.1769472,336,298-0.015-8.57%
1 Month0.1750.190.15750.174371,329,086-0.015-8.57%
3 Months0.220.220.150.1793812,512,950-0.06-27.27%
6 Months0.2850.330.150.2262132,929,289-0.125-43.86%
1 Year0.3650.380.150.2469143,384,170-0.205-56.16%
3 Years0.0540.440.0250.2009114,252,7770.106196.3%
5 Years0.130.440.0250.1993062,806,0560.0323.08%

TNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
24 Jan 2022 0.1625 -0.0075 -4.41% 0.165 0.17 0.16 3,012,931
21 Jan 2022 0.17 -0.005 -2.86% 0.175 0.175 0.165 2,177,535
20 Jan 2022 0.175 0.005 2.94% 0.17 0.18 0.17 1,179,655
19 Jan 2022 0.17 -0.005 -2.86% 0.175 0.175 0.17 1,216,220
18 Jan 2022 0.175 -0.0075 -4.11% 0.185 0.185 0.175 1,812,359
17 Jan 2022 0.1825 0.0075 4.29% 0.175 0.19 0.17 5,295,722
14 Jan 2022 0.175 0.005 2.94% 0.17 0.175 0.165 1,413,084
13 Jan 2022 0.17 0.0025 1.49% 0.165 0.175 0.165 1,760,036
12 Jan 2022 0.1675 -0.0025 -1.47% 0.17 0.17 0.165 306,832
11 Jan 2022 0.17 0.00 0.0% 0.17 0.175 0.165 859,159
10 Jan 2022 0.17 -0.005 -2.86% 0.17 0.175 0.165 903,502
07 Jan 2022 0.175 0.005 2.94% 0.17 0.175 0.17 322,710
06 Jan 2022 0.17 -0.005 -2.86% 0.175 0.175 0.17 1,914,545
05 Jan 2022 0.175 -0.0025 -1.41% 0.175 0.175 0.17 458,633
04 Jan 2022 0.1775 0.0075 4.41% 0.17 0.18 0.17 1,426,113
31 Dec 2021 0.17 0.00 0.0% 0.17 0.17 0.165 94,636
30 Dec 2021 0.17 0.0025 1.49% 0.165 0.17 0.165 125,092
29 Dec 2021 0.1675 -0.0025 -1.47% 0.175 0.175 0.165 1,328,629
24 Dec 2021 0.17 0.005 3.03% 0.17 0.18 0.1675 1,551,127
Your Recent History
ASX
TNT
Tesserent
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220125 23:53:45