TETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.05	10.06	9.77	9.89	9.89	-5.36%	758,668
Mar 5, 2026	10.59	10.66	10.26	10.45	10.45	-2.88%	1,285,952
Mar 4, 2026	10.52	11.00	10.32	10.76	10.76	8.91%	824,597
Mar 3, 2026	9.81	10.05	9.64	9.88	9.88	-2.85%	1,195,606
Mar 2, 2026	9.63	10.44	9.63	10.17	10.17	5.94%	1,570,609
Feb 27, 2026	9.74	9.79	9.53	9.60	9.60	-5.14%	1,456,109
Feb 26, 2026	10.33	10.38	9.87	10.12	10.12	-2.50%	4,814,673
Feb 25, 2026	9.85	10.41	9.81	10.38	10.38	11.85%	581,144
Feb 24, 2026	9.06	9.32	9.02	9.28	9.28	-0.16%	436,242
Feb 23, 2026	9.58	9.59	9.18	9.30	9.30	-5.59%	390,802
Feb 20, 2026	9.70	9.89	9.66	9.85	9.85	1.13%	682,362
Feb 19, 2026	9.62	9.75	9.52	9.74	9.74	0.57%	372,966
Feb 18, 2026	9.82	10.04	9.61	9.68	9.68	-2.81%	574,619
Feb 17, 2026	9.94	10.06	9.69	9.96	9.96	-2.54%	705,665
Feb 13, 2026	9.86	10.35	9.82	10.22	10.22	6.90%	1,165,106
Feb 12, 2026	9.90	9.95	9.48	9.56	9.56	-2.05%	919,173
Feb 11, 2026	9.93	9.96	9.50	9.76	9.76	-2.89%	701,054
Feb 10, 2026	10.13	10.21	9.94	10.05	10.05	-5.28%	558,459
Feb 9, 2026	10.12	10.73	10.05	10.61	10.61	3.46%	896,559
Feb 6, 2026	9.75	10.45	9.75	10.26	10.26	10.27%	552,342
Feb 5, 2026	10.34	10.48	9.11	9.30	9.30	-13.97%	790,344
Feb 4, 2026	10.98	11.07	10.36	10.81	10.81	-5.67%	602,729
Feb 3, 2026	11.53	11.67	10.54	11.46	11.46	-1.04%	2,120,645
Feb 2, 2026	11.56	11.97	11.55	11.58	11.58	-13.39%	2,396,722
Jan 30, 2026	13.66	13.77	13.16	13.37	13.37	-4.36%	451,251
Jan 29, 2026	14.54	14.55	13.74	13.98	13.98	-6.99%	657,487
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	14.41	14.72	14.37	14.46	14.46	-1.43%	411,748
Jan 23, 2026	14.66	15.06	14.45	14.67	14.67	0.14%	425,088
Jan 22, 2026	14.82	14.85	14.50	14.65	14.65	-3.04%	344,376
Jan 21, 2026	14.86	15.30	14.30	15.11	15.11	0.87%	582,746
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	16.58	16.99	16.52	16.91	16.91	5.62%	958,317
Jan 13, 2026	15.74	16.08	15.63	16.01	16.01	3.32%	655,408
Jan 12, 2026	15.35	15.70	15.35	15.49	15.49	0.98%	346,439
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