Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

TEND.US (TEND.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 28.071 28.071 28.0362 28.0362 146
25th Sep 2026 (Fri) 28.071 28.13 28.071 28.13 1,500
24th Sep 2026 (Thu) 28.00 28.02 28.00 28.0671 0
23rd Sep 2026 (Wed) 28.151 28.151 28.0552 28.0552 2
22nd Sep 2026 (Tue) 28.151 28.1776 28.151 28.1776 100
21st Sep 2026 (Mon) 28.151 28.151 28.151 28.165 400
18th Sep 2026 (Fri) 27.89 27.89 27.89 27.9344 1
17th Sep 2026 (Thu) 27.79 27.92 27.79 27.92 1
16th Sep 2026 (Wed) 27.79 27.79 27.6951 27.6951 11
15th Sep 2026 (Tue) 27.79 27.79 27.79 27.7661 83
14th Sep 2026 (Mon) 28.27 28.27 27.8438 27.8438 28
11th Sep 2026 (Fri) 28.27 28.27 27.92 27.92 1
10th Sep 2026 (Thu) 28.27 28.27 27.7475 27.7475 2
9th Sep 2026 (Wed) 28.27 28.27 27.8505 27.8505 1
8th Sep 2026 (Tue) 28.27 28.27 27.98 27.9213 827
7th Sep 2026 (Mon) 28.03 28.03 28.03 28.03 1,101
4th Sep 2026 (Fri) 28.03 28.03 28.03 28.03 1,101
3rd Sep 2026 (Thu) 27.98 27.98 27.98 28.0396 301
2nd Sep 2026 (Wed) 27.80 27.90 27.80 27.90 23
1st Sep 2026 (Tue) 27.80 27.80 27.80 27.805 541
31st Aug 2026 (Mon) 27.88 27.88 27.88 27.9356 601
28th Aug 2026 (Fri) 27.99 27.99 27.99 27.945 1
27th Aug 2026 (Thu) 27.81 27.97 27.81 27.97 0
26th Aug 2026 (Wed) 27.81 27.8602 27.81 27.8602 4
25th Aug 2026 (Tue) 27.81 27.855 27.81 27.855 0
24th Aug 2026 (Mon) 27.81 27.81 27.805 27.805 8
21st Aug 2026 (Fri) 27.81 27.81 27.81 27.835 2,687
20th Aug 2026 (Thu) 27.86 27.86 27.76 27.7724 0
19th Aug 2026 (Wed) 27.90 27.90 27.90 27.88 0
18th Aug 2026 (Tue) 27.88 27.88 27.87 27.87 1,160
17th Aug 2026 (Mon) 27.93 27.94 27.93 27.925 2,935
14th Aug 2026 (Fri) 27.97 27.97 27.96 27.96 0
13th Aug 2026 (Thu) 27.97 27.97 27.97 27.94 192
12th Aug 2026 (Wed) 27.71 27.8897 27.71 27.8897 1
11th Aug 2026 (Tue) 27.71 27.71 27.71 27.8366 2
10th Aug 2026 (Mon) 27.851 27.8669 27.851 27.8669 0
7th Aug 2026 (Fri) 27.851 27.851 27.851 27.8697 1,098
6th Aug 2026 (Thu) 27.81 27.81 27.7944 27.7944 1
5th Aug 2026 (Wed) 27.81 27.81 27.80 27.83 5,650
4th Aug 2026 (Tue) 27.83 27.87 27.81 27.85 9,535
3rd Aug 2026 (Mon) 27.17 27.57 27.17 27.57 0
31st Jul 2026 (Fri) 27.17 27.4231 27.17 27.4231 100
30th Jul 2026 (Thu) 27.17 27.2619 27.17 27.2619 2
29th Jul 2026 (Wed) 27.17 27.17 26.9624 26.9624 21
FTSE 100 Latest
Value10,684.88
Change-10.37