TETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	9.80	9.84	9.55	9.73	9.73	-3.33%	164,787
Nov 12, 2026	9.93	10.10	9.93	10.06	10.06	-3.08%	166,258
Nov 11, 2026	10.23	10.48	10.23	10.38	10.38	1.17%	111,755
Nov 10, 2026	10.30	10.45	10.01	10.26	10.26	-3.30%	250,749
Nov 9, 2026	10.57	10.72	10.55	10.61	10.61	-4.54%	394,385
Nov 6, 2026	11.12	11.19	11.03	11.12	11.12	-0.94%	302,834
Nov 5, 2026	11.90	11.91	11.16	11.22	11.22	-7.16%	456,769
Nov 4, 2026	11.56	12.22	11.56	12.09	12.09	5.73%	1,379,839
Nov 3, 2026	11.39	11.49	11.38	11.43	11.43	1.96%	775,068
Nov 2, 2026	11.40	11.47	11.15	11.21	11.21	0.76%	1,193,038
Oct 30, 2026	11.10	11.24	11.00	11.13	11.13	-4.42%	825,958
Oct 29, 2026	11.61	11.87	11.54	11.64	11.64	-1.52%	1,144,120
Oct 28, 2026	11.65	11.83	11.59	11.82	11.82	1.03%	1,072,532
Oct 27, 2026	11.59	11.76	11.55	11.70	11.70	1.21%	604,971
Oct 26, 2026	11.55	11.68	11.45	11.56	11.56	-3.18%	987,753
Oct 23, 2026	11.97	12.05	11.87	11.94	11.94	0.34%	729,774
Oct 22, 2026	12.00	12.05	11.77	11.90	11.90	-4.34%	652,005
Oct 21, 2026	12.36	12.60	12.30	12.44	12.44	2.47%	934,469
Oct 20, 2026	11.93	12.35	11.89	12.14	12.14	1.76%	798,051
Oct 19, 2026	12.08	12.08	11.91	11.93	11.93	-0.91%	483,501
Oct 16, 2026	12.29	12.36	11.94	12.04	12.04	-1.47%	401,070
Oct 15, 2026	11.68	12.27	11.60	12.22	12.22	0.91%	605,912
Oct 14, 2026	12.34	12.40	12.05	12.11	12.11	-3.12%	461,719
Oct 13, 2026	12.52	12.61	12.45	12.50	12.50	-0.56%	647,722
Oct 12, 2026	12.61	12.69	12.49	12.57	12.57	1.62%	682,383
Oct 9, 2026	12.45	12.48	12.35	12.37	12.37	0.73%	823,286
Oct 8, 2026	12.64	12.66	12.01	12.28	12.28	-4.21%	467,822
Oct 7, 2026	12.77	12.87	12.67	12.82	12.82	-4.61%	1,675,730
Oct 6, 2026	13.53	13.60	13.39	13.44	13.44	-0.67%	665,217
Oct 5, 2026	13.57	13.63	13.37	13.53	13.53	1.65%	965,978
Oct 2, 2026	13.72	13.82	13.23	13.31	13.31	-1.26%	1,182,221
Oct 1, 2026	13.39	13.54	13.34	13.48	13.48	1.35%	1,328,969
Sep 30, 2026	13.58	13.64	13.30	13.30	13.30	-0.89%	1,441,931
Sep 29, 2026	13.65	13.65	13.31	13.42	13.42	0.69%	1,734,946
Sep 28, 2026	13.44	13.60	13.26	13.36	13.33	-0.82%	1,797,420
Sep 25, 2026	13.50	13.53	13.35	13.47	13.44	-	1,640,878
Sep 24, 2026	13.30	13.53	13.23	13.47	13.44	0.64%	1,640,974
Sep 23, 2026	13.58	13.62	13.19	13.39	13.35	-2.80%	2,214,431
Sep 22, 2026	13.73	13.82	13.59	13.77	13.74	-0.22%	1,592,815
Sep 21, 2026	13.66	13.87	13.54	13.80	13.77	4.70%	2,169,394
Sep 18, 2026	12.51	13.22	12.50	13.18	13.15	7.86%	1,497,772
Sep 17, 2026	12.23	12.39	12.13	12.22	12.19	1.71%	1,007,603
Sep 16, 2026	11.97	12.12	11.82	12.02	11.99	-0.37%	1,638,009
Sep 15, 2026	12.36	12.36	11.76	12.06	12.03	-4.81%	2,109,188
Sep 14, 2026	12.48	12.72	12.45	12.67	12.64	-	1,831,576
Sep 11, 2026	12.48	13.31	12.44	12.67	12.64	3.09%	2,952,628
Sep 10, 2026	12.07	12.34	12.06	12.29	12.26	-0.08%	1,466,520
Sep 9, 2026	12.55	12.58	12.29	12.30	12.27	-0.65%	1,447,687
Sep 8, 2026	12.31	12.51	12.18	12.38	12.35	1.06%	2,176,841
Sep 4, 2026	12.24	12.30	12.14	12.25	12.22	-2.55%	1,100,816