Tern Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.44	0.44	0.40	0.45	0.45	-	168,078
Jan 21, 2026	0.50	0.50	0.40	0.45	0.45	-	606,480
Jan 20, 2026	0.45	0.43	0.43	0.45	0.45	-	101,485
Jan 19, 2026	0.45	0.50	0.40	0.45	0.45	-	1,584,523
Jan 16, 2026	0.45	0.50	0.40	0.45	0.45	-	2,558,618
Jan 15, 2026	0.46	0.50	0.35	0.45	0.45	-25.00%	9,368,143
Jan 14, 2026	0.53	0.70	0.50	0.60	0.60	-	260,760
Jan 13, 2026	0.60	0.67	0.55	0.60	0.60	-	1,610,240
Jan 12, 2026	0.60	0.69	0.52	0.60	0.60	-	1,205,182
Jan 9, 2026	0.55	0.64	0.50	0.60	0.60	9.09%	2,509,507
Jan 8, 2026	0.70	0.70	0.50	0.55	0.55	-21.43%	4,796,583
Jan 7, 2026	0.70	0.77	0.65	0.70	0.70	-	1,378,943
Jan 6, 2026	0.76	0.77	0.65	0.70	0.70	-	1,928,536
Jan 5, 2026	0.75	0.77	0.68	0.70	0.70	-	730,844
Jan 2, 2026	0.70	0.77	0.63	0.70	0.70	-	1,595,031
Dec 31, 2025	0.70	0.74	0.61	0.70	0.70	-	1,777,862
Dec 30, 2025	0.70	0.74	0.61	0.70	0.70	-	18,895
Dec 29, 2025	0.70	0.77	0.67	0.70	0.70	-	2,035,924
Dec 24, 2025	0.68	0.78	0.60	0.70	0.70	7.69%	2,914,029
Dec 23, 2025	0.65	0.70	0.60	0.65	0.65	-	4,133,810
Dec 22, 2025	0.50	0.70	0.50	0.65	0.65	30.00%	4,353,742
Dec 19, 2025	0.50	0.60	0.48	0.50	0.50	-	233,994
Dec 18, 2025	0.50	0.58	0.46	0.50	0.50	-	1,016,205
Dec 17, 2025	0.50	0.60	0.55	0.50	0.50	-	215,919
Dec 16, 2025	0.50	0.60	0.40	0.50	0.50	-	360,903
Dec 15, 2025	0.50	0.60	0.47	0.50	0.50	-	726,559
Dec 12, 2025	0.50	0.60	0.46	0.50	0.50	-	1,400,780
Dec 11, 2025	0.50	0.59	0.41	0.50	0.50	-	189,884
Dec 10, 2025	0.60	0.60	0.40	0.50	0.50	-	2,589,707
Dec 9, 2025	0.65	0.70	0.44	0.50	0.50	-23.08%	6,105,097
Dec 8, 2025	0.45	0.70	0.40	0.65	0.65	44.44%	19,568,920
Dec 5, 2025	0.45	0.49	0.43	0.45	0.45	-	2,802,548
Dec 4, 2025	0.45	0.50	0.40	0.45	0.45	-	8,820,161
Dec 3, 2025	0.43	0.50	0.40	0.45	0.45	5.88%	3,498,760
Dec 2, 2025	0.40	0.45	0.38	0.43	0.43	6.25%	5,880,227
Dec 1, 2025	0.35	0.45	0.35	0.40	0.40	14.29%	8,002,562
Nov 28, 2025	0.40	0.45	0.30	0.35	0.35	-22.22%	9,858,367
Nov 27, 2025	0.43	0.43	0.43	0.45	0.45	-	246,653
Nov 26, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Nov 25, 2025	0.45	0.50	0.40	0.45	0.45	-	800,143
Nov 24, 2025	0.45	0.50	0.40	0.45	0.45	-	276,375
Nov 21, 2025	0.45	0.50	0.40	0.45	0.45	-	799,979
Nov 20, 2025	0.45	0.50	0.40	0.45	0.45	-	419,313
Nov 19, 2025	0.45	0.50	0.40	0.45	0.45	-4.26%	755,312
Nov 18, 2025	0.45	0.50	0.40	0.47	0.47	4.44%	327,512
Nov 17, 2025	0.48	0.50	0.40	0.45	0.45	-5.26%	613,648
Nov 14, 2025	0.48	0.50	0.40	0.48	0.48	-	299,972
Nov 13, 2025	0.48	0.44	0.44	0.48	0.48	-	258,027
Nov 12, 2025	0.48	0.52	0.51	0.48	0.48	7.95%	409,090
Nov 11, 2025	0.48	0.51	0.44	0.44	0.44	-7.37%	1,345,905