TNXP Stock Prices

Data as of Nov 9, 2026

Last

4.49

Change

-0.25

Open

4.11

Previous

4.74

High

5.01

Low

4.00

Bid

-

Ask

-

Volume

1,445,573

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Mar 17, 2017

Impl Vol

118.4%

Hist Vol

71.1%

Opt Volume

201

Open Int

2,630

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	4.11	5.01	4.00	4.49	-0.25	1,445,573	201	1.184	0.711
Nov 6, 2026	4.68	4.83	4.63	4.74	+0.14	739,687	61	1.793	0.709
Nov 5, 2026	5.10	5.10	4.55	4.60	-0.51	1,205,366	285	1.224	0.709
Nov 4, 2026	5.28	5.38	5.09	5.11	-0.08	412,367	2	0.000	0.703
Nov 3, 2026	5.16	5.39	5.16	5.19	+0.04	488,688	3	0.000	0.706
Nov 2, 2026	5.10	5.22	5.04	5.15	+0.05	621,860	4	0.000	0.706
Oct 30, 2026	5.18	5.29	4.96	5.10	-0.18	563,062	28	1.033	0.707
Oct 29, 2026	5.45	5.51	5.20	5.28	-0.09	616,963	25	0.847	0.706
Oct 28, 2026	5.40	5.40	5.09	5.37	-0.02	571,693	55	1.052	0.708
Oct 27, 2026	5.32	5.49	5.22	5.39	+0.09	951,083	14	1.044	0.709
Oct 26, 2026	5.42	5.51	5.13	5.30	+0.13	662,270	245	1.074	0.710
Oct 23, 2026	5.09	5.20	5.01	5.17	+0.04	750,618	57	1.055	0.711
Oct 22, 2026	5.37	5.46	5.05	5.13	-0.30	898,614	90	0.000	0.711
Oct 21, 2026	5.85	6.04	5.40	5.43	-0.35	873,177	41	0.000	0.710
Oct 20, 2026	5.73	6.04	5.55	5.78	+0.05	739,770	130	1.505	0.708
Oct 19, 2026	6.10	6.22	5.61	5.73	-0.31	1,303,476	284	0.817	0.711
Oct 16, 2026	6.46	6.56	6.02	6.04	-0.38	929,292	23	1.629	0.710
Oct 15, 2026	6.50	6.69	6.28	6.42	+0.02	2,371,598	37	1.228	0.708
Oct 14, 2026	6.03	6.72	6.01	6.40	+0.27	1,364,279	33	1.304	0.708
Oct 13, 2026	6.61	6.68	6.11	6.13	-0.51	1,132,524	20	1.026	0.706
Oct 12, 2026	7.24	7.28	6.64	6.64	-0.66	955,788	448	1.461	0.704
Oct 9, 2026	7.27	7.54	7.09	7.30	+0.02	959,423	32	0.000	0.700
Oct 8, 2026	7.46	7.72	7.16	7.28	-0.27	1,087,151	7	0.000	0.700
Oct 7, 2026	7.70	7.79	7.42	7.55	-0.15	702,437	15	0.000	0.700
Oct 6, 2026	8.15	8.33	7.69	7.70	-0.38	2,530,749	120	0.814	0.701
Oct 5, 2026	8.82	8.82	8.00	8.07	-0.84	1,132,717	234	0.860	0.700
Oct 2, 2026	9.38	9.56	8.69	8.91	+0.00	799,406	85	0.926	0.694
Oct 1, 2026	9.65	9.69	9.19	9.23	-0.51	467,180	67	0.820	0.695
Sep 30, 2026	9.62	9.92	9.57	9.74	+0.09	317,303	28	0.864	0.693
Sep 29, 2026	9.98	10.08	9.56	9.65	-0.25	392,848	54	1.281	0.694
Sep 28, 2026	9.77	10.05	9.70	9.90	+0.04	342,211	12	0.829	0.694
Sep 25, 2026	9.80	9.90	9.62	9.86	+0.16	378,074	22	0.829	0.694
Sep 24, 2026	10.23	10.23	9.64	9.70	-0.54	612,650	95	0.902	0.694
Sep 23, 2026	10.59	10.84	9.96	10.24	-0.35	913,241	121	0.807	0.692
Sep 22, 2026	10.93	11.19	10.49	10.59	-0.13	580,396	36	0.847	0.694
Sep 21, 2026	10.97	11.08	10.52	10.72	-0.15	523,612	397	0.885	0.695
Sep 18, 2026	11.43	11.47	10.80	10.87	-0.55	794,046	179	0.898	0.700
Sep 17, 2026	12.00	12.14	11.32	11.42	-0.34	387,677	155	0.936	0.699
Sep 16, 2026	11.70	11.85	11.52	11.76	+0.14	273,535	297	0.855	0.699
Sep 15, 2026	11.72	11.84	11.52	11.62	-0.11	287,469	21	0.000	0.699
Sep 14, 2026	11.78	12.24	11.59	11.73	-0.16	454,026	69	1.743	0.699
Sep 11, 2026	12.44	12.62	11.66	11.89	-0.39	450,157	136	0.964	0.704
Sep 10, 2026	12.71	12.71	12.22	12.28	-0.55	287,016	172	0.929	0.720
Sep 9, 2026	13.09	13.12	12.80	12.83	-0.33	166,833	127	0.920	0.720
Sep 8, 2026	13.15	13.48	12.57	13.16	+0.00	361,884	21	0.860	0.720
Sep 4, 2026	13.30	13.33	12.99	13.14	-0.23	251,647	155	0.935	0.720
Sep 3, 2026	13.49	13.60	13.21	13.37	-0.01	263,774	24	0.989	0.722
Sep 2, 2026	14.00	14.02	13.37	13.38	-0.60	420,585	31	1.086	0.722
Sep 1, 2026	13.92	14.12	13.40	13.98	-0.12	497,986	41	0.872	0.721
Aug 31, 2026	13.68	14.50	13.35	14.10	+0.51	568,411	133	0.992	0.722
Aug 28, 2026	13.52	13.98	13.30	13.59	+0.03	489,873	18	0.813	0.722
Aug 27, 2026	13.66	14.05	13.45	13.56	-0.08	539,957	21	0.922	0.723
Aug 26, 2026	13.55	13.96	13.04	13.64	-0.02	513,641	151	0.682	0.725
Aug 25, 2026	12.56	13.95	12.50	13.66	+1.21	1,140,439	316	0.866	0.725
Aug 24, 2026	12.89	12.90	12.25	12.45	-0.10	249,652	268	0.901	0.724
Aug 21, 2026	12.57	12.82	12.52	12.55	+0.16	367,411	583	0.898	0.727
Aug 20, 2026	12.66	12.79	12.33	12.39	-0.34	360,490	139	0.992	0.727
Aug 19, 2026	12.67	13.16	12.63	12.73	+0.07	597,571	181	0.955	0.726
Aug 18, 2026	12.41	12.83	12.27	12.66	+0.00	186,078	41	0.966	0.732
Aug 17, 2026	12.72	12.84	11.97	12.66	-0.05	388,623	343	1.226	0.772
Aug 14, 2026	12.58	12.73	12.08	12.71	+0.21	347,390	141	0.806	0.786
Aug 13, 2026	12.00	12.74	11.79	12.50	+0.53	556,571	128	0.903	0.786
Aug 12, 2026	12.32	12.74	11.80	11.97	-0.37	547,555	51	0.721	0.785
Aug 11, 2026	12.80	12.83	11.95	12.34	-0.25	495,562	96	0.800	0.838
Aug 10, 2026	11.62	13.89	11.05	12.59	+0.56	1,499,532	693	0.981	0.838

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
Mar 17, 2017	1.000	-