TETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.97	10.20	9.87	10.13	-	0.70%	286,630
May 28, 2026	9.96	10.12	9.81	10.06	10.06	-1.95%	74,472
May 27, 2026	10.31	10.37	10.18	10.26	10.26	-0.87%	301,445
May 26, 2026	10.55	10.68	10.26	10.35	10.35	0.44%	463,389
May 22, 2026	10.62	10.64	10.28	10.31	10.31	-3.65%	341,469
May 21, 2026	10.56	10.75	10.51	10.70	10.70	0.23%	295,652
May 20, 2026	10.61	10.73	10.55	10.67	10.67	1.23%	327,127
May 19, 2026	10.51	10.61	10.46	10.54	10.54	-0.47%	317,283
May 18, 2026	10.70	10.70	10.38	10.59	10.59	-4.51%	711,475
May 15, 2026	11.21	11.21	11.02	11.09	11.09	-3.31%	837,995
May 14, 2026	11.29	11.59	11.22	11.47	11.47	1.87%	519,844
May 13, 2026	11.37	11.40	11.16	11.26	11.26	-1.23%	278,313
May 12, 2026	11.41	11.42	11.27	11.40	11.40	-2.40%	402,090
May 11, 2026	11.63	11.70	11.50	11.68	11.68	0.95%	620,999
May 8, 2026	11.35	11.59	11.34	11.57	11.57	0.87%	582,409
May 7, 2026	11.61	11.61	11.39	11.47	11.47	-2.22%	874,187
May 6, 2026	11.90	11.92	11.68	11.73	11.73	-1.01%	585,919
May 5, 2026	11.95	11.99	11.78	11.85	11.85	0.68%	1,053,052
May 4, 2026	11.67	11.90	11.63	11.77	11.77	2.26%	1,190,450
May 1, 2026	11.53	11.61	11.48	11.51	11.51	1.86%	679,336
Apr 30, 2026	11.27	11.35	11.22	11.30	11.30	1.44%	582,638
Apr 29, 2026	11.52	11.52	11.09	11.14	11.14	-3.05%	855,887
Apr 28, 2026	11.33	11.51	11.29	11.49	11.49	0.44%	2,045,145
Apr 27, 2026	11.56	11.63	11.32	11.44	11.44	-1.38%	2,069,968
Apr 24, 2026	11.61	11.63	11.50	11.60	11.60	0.52%	2,199,329
Apr 23, 2026	11.60	11.70	11.41	11.54	11.54	-3.59%	2,007,991
Apr 22, 2026	12.05	12.10	11.92	11.97	11.97	4.22%	1,370,789
Apr 21, 2026	11.52	11.64	11.42	11.49	11.49	-1.42%	1,752,287
Apr 20, 2026	11.58	11.71	11.39	11.65	11.65	-3.92%	2,256,378
Apr 17, 2026	12.03	12.32	11.95	12.13	12.13	2.93%	1,902,023
Apr 16, 2026	11.74	11.80	11.42	11.78	11.78	-0.76%	3,407,342
Apr 15, 2026	11.64	11.92	11.57	11.87	11.87	2.68%	6,273,181
Apr 14, 2026	11.85	12.07	11.51	11.56	11.56	2.21%	7,313,011
Apr 13, 2026	10.97	11.33	10.90	11.31	11.31	0.53%	12,268,790
Apr 10, 2026	11.09	11.28	11.04	11.25	11.25	1.63%	14,206,406
Apr 9, 2026	10.87	11.13	10.77	11.07	11.07	0.36%	16,267,804
Apr 8, 2026	11.23	11.24	10.92	11.03	11.03	4.60%	9,701,597
Apr 7, 2026	10.40	10.56	10.29	10.55	10.55	-1.49%	18,341,106
Apr 6, 2026	10.72	10.84	10.60	10.71	10.71	3.93%	22,836,909
Apr 2, 2026	10.14	10.36	10.06	10.30	10.30	-3.65%	14,527,391
Apr 1, 2026	10.64	10.82	10.53	10.69	10.69	2.10%	14,771,006
Mar 31, 2026	10.27	10.60	10.17	10.47	10.47	3.66%	11,100,232
Mar 30, 2026	10.34	10.38	10.04	10.10	10.10	1.64%	13,152,236
Mar 27, 2026	9.96	10.04	9.85	9.95	9.94	-2.74%	8,197,755
Mar 26, 2026	10.36	10.45	10.16	10.23	10.22	-5.71%	1,646,277
Mar 25, 2026	10.91	10.98	10.74	10.85	10.84	2.55%	3,438,904
Mar 24, 2026	10.75	10.80	10.51	10.58	10.57	-1.67%	3,199,667
Mar 23, 2026	10.75	10.95	10.59	10.76	10.75	0.94%	840,317
Mar 20, 2026	10.72	10.73	10.58	10.66	10.65	-0.37%	2,383,040
Mar 19, 2026	10.63	10.78	10.49	10.70	10.69	-1.92%	2,478,730