TETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	9.90	9.95	9.48	9.56	9.56	-2.05%	919,173
Feb 11, 2026	9.91	9.94	9.50	9.76	9.76	-2.89%	90,244
Feb 10, 2026	10.13	10.21	9.94	10.05	10.05	-5.28%	558,458
Feb 9, 2026	10.12	10.72	10.05	10.61	10.61	3.46%	128,598
Feb 6, 2026	9.75	10.45	9.75	10.26	10.26	10.27%	550,991
Feb 5, 2026	10.34	10.48	9.11	9.30	9.30	-13.97%	789,627
Feb 4, 2026	10.98	11.07	10.36	10.81	10.81	-5.67%	602,729
Feb 3, 2026	11.53	11.66	10.54	11.46	11.46	-1.04%	148,040
Feb 2, 2026	11.56	11.97	11.55	11.58	11.58	-13.39%	2,396,697
Jan 30, 2026	13.66	13.77	13.18	13.37	13.37	-4.36%	38,646
Jan 29, 2026	14.54	14.57	13.75	13.98	13.98	-6.99%	44,712
Jan 28, 2026	15.08	15.15	14.89	15.03	15.03	-0.27%	228,326
Jan 27, 2026	14.62	15.10	14.50	15.07	15.07	4.22%	369,677
Jan 26, 2026	14.39	14.71	14.38	14.46	14.46	-1.43%	47,717
Jan 23, 2026	14.64	15.01	14.46	14.67	14.67	0.14%	28,093
Jan 22, 2026	14.82	14.85	14.50	14.65	14.65	-3.04%	31,148
Jan 21, 2026	14.86	15.30	14.30	15.11	15.11	0.87%	46,946
Jan 20, 2026	15.32	15.39	14.86	14.98	14.98	-8.83%	938,262
Jan 16, 2026	16.55	16.55	16.24	16.43	16.43	0.06%	540,704
Jan 15, 2026	16.81	16.85	16.36	16.42	16.42	-2.87%	415,199
Jan 14, 2026	16.59	16.99	16.53	16.91	16.91	5.62%	176,267
Jan 13, 2026	15.71	16.08	15.64	16.01	16.01	3.32%	121,280
Jan 12, 2026	15.31	15.70	15.31	15.49	15.49	0.98%	50,126
Jan 9, 2026	15.45	15.69	15.26	15.34	15.34	-0.97%	545,297
Jan 8, 2026	15.35	15.67	15.23	15.49	15.49	-1.12%	502,102
Jan 7, 2026	15.93	15.99	15.60	15.67	15.65	-3.24%	586,864
Jan 6, 2026	16.49	16.51	15.90	16.19	16.18	-0.06%	829,286
Jan 5, 2026	15.74	16.30	15.64	16.20	16.19	4.05%	1,541,444
Jan 2, 2026	15.15	15.73	15.08	15.57	15.56	4.99%	1,330,843
Dec 31, 2025	15.00	15.02	14.77	14.83	14.82	0.41%	523,008
Dec 30, 2025	14.81	15.00	14.70	14.77	14.76	1.16%	414,309
Dec 29, 2025	14.62	14.80	14.55	14.60	14.59	-0.17%	250,002
Dec 26, 2025	14.87	14.87	14.44	14.63	14.62	-0.24%	354,713
Dec 24, 2025	14.62	14.74	14.42	14.66	14.65	-1.15%	205,442
Dec 23, 2025	14.74	14.90	14.48	14.83	14.82	-0.07%	578,576
Dec 22, 2025	15.27	15.34	14.81	14.84	14.83	-0.74%	340,010
Dec 19, 2025	14.79	15.06	14.66	14.95	14.94	7.86%	228,996
Dec 18, 2025	14.77	14.96	13.86	13.86	13.85	-1.56%	510,380
Dec 17, 2025	14.69	15.12	13.94	14.08	14.07	-4.35%	561,819
Dec 16, 2025	14.63	14.84	14.53	14.72	14.71	0.62%	305,590
Dec 15, 2025	15.62	15.72	14.47	14.63	14.62	-4.94%	821,807
Dec 12, 2025	16.07	16.21	15.22	15.39	15.38	-4.35%	808,017
Dec 11, 2025	15.88	16.14	15.72	16.09	16.08	-4.11%	329,225
Dec 10, 2025	16.63	17.23	16.51	16.78	16.77	0.90%	616,885
Dec 9, 2025	15.53	16.97	15.49	16.63	16.62	6.06%	644,215
Dec 8, 2025	15.72	15.87	15.37	15.68	15.67	3.91%	409,258
Dec 5, 2025	15.50	15.77	14.92	15.09	15.08	-3.89%	282,461
Dec 4, 2025	15.93	16.10	15.33	15.70	15.69	0.13%	208,671
Dec 3, 2025	15.37	15.76	15.27	15.68	15.67	5.23%	253,843
Dec 2, 2025	14.26	15.15	14.26	14.90	14.89	8.28%	340,290