TenX Keane Acquisition (TENK)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 15 May 2024 | 11.17 | 11.19 | 11.17 | 11.19 | 11.19 | 200 |
| 14 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 13 May 2024 | 11.16 | 11.20 | 11.16 | 11.20 | 11.20 | 1,600 |
| 10 May 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 100 |
| 09 May 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 08 May 2024 | 11.22 | 11.66 | 11.16 | 11.18 | 11.18 | 6,800 |
| 07 May 2024 | 11.24 | 11.90 | 11.18 | 11.18 | 11.18 | 7,000 |
| 06 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 400 |
| 03 May 2024 | 11.22 | 11.35 | 11.16 | 11.16 | 11.16 | 2,800 |
| 02 May 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 01 May 2024 | 11.14 | 11.16 | 11.14 | 11.16 | 11.16 | 2,200 |
| 30 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 29 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 25,400 |
| 26 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 25 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 24 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 23 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 300 |
| 22 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 400 |
| 19 Apr 2024 | 11.14 | 11.14 | 11.11 | 11.11 | 11.11 | 1,600 |
| 18 Apr 2024 | 11.14 | 11.14 | 11.11 | 11.11 | 11.11 | 300 |
| 17 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 300 |
| 16 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 15 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 200 |
| 12 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 11 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| 10 Apr 2024 | 11.11 | 11.12 | 11.10 | 11.10 | 11.10 | 5,700 |
| 09 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 100 |
| 08 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 100 |
| 05 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 100 |
| 04 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 03 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 100 |
| 02 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 100 |
| 01 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 3,700 |
| 28 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 100 |
| 27 Mar 2024 | 11.06 | 11.06 | 11.05 | 11.05 | 11.05 | 400 |
| 26 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 100 |
| 25 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 22 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 21 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 100 |
| 20 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 19 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 100 |
| 18 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 100 |
| 15 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 5,500 |
| 14 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 13 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 16,800 |
| 12 Mar 2024 | 11.03 | 11.03 | 11.02 | 11.02 | 11.02 | 800 |
| 11 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 08 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 07 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 2,100 |
| 06 Mar 2024 | 11.01 | 11.01 | 11.00 | 11.01 | 11.01 | 124,400 |
| 05 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 5,600 |
| 04 Mar 2024 | 11.01 | 11.01 | 11.00 | 11.01 | 11.01 | 8,100 |
| 01 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 3,700 |
| 29 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 500 |
| 28 Feb 2024 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | 60,100 |
| 27 Feb 2024 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | 15,500 |
| 26 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 4,100 |
| 23 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 6,900 |
| 22 Feb 2024 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | 234,200 |
| 21 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1,000 |
| 20 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 16 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 15 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 14 Feb 2024 | 10.98 | 10.99 | 10.98 | 10.99 | 10.99 | 255,700 |
| 13 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 12 Feb 2024 | 10.98 | 10.98 | 10.97 | 10.97 | 10.97 | 235,000 |
| 09 Feb 2024 | 10.96 | 10.98 | 10.96 | 10.98 | 10.98 | 323,500 |
| 08 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 200 |
| 07 Feb 2024 | 11.00 | 11.00 | 10.97 | 11.00 | 11.00 | 4,800 |
| 06 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 100 |
| 05 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 100,100 |
| 02 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 100 |
| 01 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 31 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 30 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 29 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 26 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 200 |
| 25 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 400 |
| 24 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 23 Jan 2024 | 10.96 | 10.97 | 10.96 | 10.97 | 10.97 | 4,200 |
| 22 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 19 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 18 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 500 |
| 17 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 16 Jan 2024 | 12.03 | 12.03 | 10.93 | 10.93 | 10.93 | 11,900 |
| 12 Jan 2024 | 10.94 | 10.96 | 10.94 | 10.96 | 10.96 | 6,400 |
| 11 Jan 2024 | 10.94 | 10.94 | 10.93 | 10.93 | 10.93 | 6,800 |
| 10 Jan 2024 | 10.91 | 10.96 | 10.90 | 10.95 | 10.95 | 629,600 |
| 09 Jan 2024 | 10.93 | 10.93 | 10.90 | 10.91 | 10.91 | 188,600 |
| 08 Jan 2024 | 10.95 | 10.96 | 10.94 | 10.95 | 10.95 | 382,400 |
| 05 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 04 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 03 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 02 Jan 2024 | 10.94 | 10.95 | 10.94 | 10.95 | 10.95 | 3,100 |
| 29 Dec 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 500 |
| 28 Dec 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 27 Dec 2023 | 10.94 | 10.94 | 10.92 | 10.93 | 10.93 | 24,400 |
| 26 Dec 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 4,400 |
| 22 Dec 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.