Tern Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.70	0.90	0.65	0.72	-	6.67%	6,453,724
Mar 24, 2026	0.60	0.70	0.57	0.68	0.68	12.50%	3,996,872
Mar 23, 2026	0.60	0.65	0.54	0.60	0.60	-	1,196,228
Mar 20, 2026	0.60	0.65	0.55	0.60	0.60	-	2,401,385
Mar 19, 2026	0.60	0.59	0.56	0.60	0.60	-	502,020
Mar 18, 2026	0.68	0.70	0.55	0.60	0.60	-11.11%	5,581,680
Mar 17, 2026	0.50	0.70	0.48	0.68	0.68	35.00%	12,231,400
Mar 16, 2026	0.55	0.60	0.45	0.50	0.50	-9.09%	2,940,617
Mar 13, 2026	0.55	0.60	0.50	0.55	0.55	-	2,075,333
Mar 12, 2026	0.60	0.65	0.50	0.55	0.55	-	4,839,569
Mar 11, 2026	0.45	0.60	0.44	0.55	0.55	22.22%	6,663,816
Mar 10, 2026	0.45	0.47	0.40	0.45	0.45	-	1,104,323
Mar 9, 2026	0.45	0.50	0.40	0.45	0.45	-	451,983
Mar 6, 2026	0.45	0.47	0.47	0.45	0.45	-	40,765
Mar 5, 2026	0.45	0.47	0.41	0.45	0.45	-	194,329
Mar 4, 2026	0.45	0.50	0.40	0.45	0.45	-	1,752,887
Mar 3, 2026	0.45	0.50	0.40	0.45	0.45	-	2,721,718
Mar 2, 2026	0.45	0.50	0.40	0.45	0.45	-	1,348,327
Feb 27, 2026	0.45	0.50	0.40	0.45	0.45	-	1,303,896
Feb 26, 2026	0.45	0.50	0.40	0.45	0.45	-	140,317
Feb 25, 2026	0.45	0.50	0.40	0.45	0.45	-	1,153,858
Feb 24, 2026	0.45	0.47	0.41	0.45	0.45	-	2,261,632
Feb 23, 2026	0.43	0.50	0.40	0.45	0.45	5.88%	4,706,575
Feb 20, 2026	0.40	0.45	0.35	0.43	0.43	6.25%	1,420,761
Feb 19, 2026	0.40	0.45	0.35	0.40	0.40	-	572,761
Feb 18, 2026	0.40	0.45	0.35	0.40	0.40	-	1,474,495
Feb 17, 2026	0.40	0.43	0.38	0.40	0.40	-	1,053,816
Feb 16, 2026	0.40	0.45	0.35	0.40	0.40	-	3,857,857
Feb 13, 2026	0.43	0.45	0.35	0.40	0.40	-20.00%	4,622,533
Feb 12, 2026	0.50	0.60	0.56	0.50	0.49	-	260,464
Feb 11, 2026	0.50	0.57	0.46	0.50	0.49	-	168,065
Feb 10, 2026	0.50	0.60	0.40	0.50	0.49	-	2,240,213
Feb 9, 2026	0.50	0.57	0.40	0.50	0.49	-	182,296
Feb 6, 2026	0.50	0.57	0.46	0.50	0.49	-	1,038,283
Feb 5, 2026	0.48	0.60	0.40	0.50	0.49	5.26%	1,858,226
Feb 4, 2026	0.48	0.54	0.44	0.48	0.46	-	1,046,500
Feb 3, 2026	0.48	0.55	0.43	0.48	0.46	-	1,321,369
Feb 2, 2026	0.48	0.47	0.40	0.48	0.46	-	448,650
Jan 30, 2026	0.48	0.55	0.41	0.48	0.46	-	57,272
Jan 29, 2026	0.45	0.59	0.44	0.48	0.46	5.56%	3,322,169
Jan 28, 2026	0.45	0.50	0.40	0.45	0.44	-	965,456
Jan 27, 2026	0.45	0.50	0.40	0.45	0.44	-	700,688
Jan 26, 2026	0.45	0.50	0.40	0.45	0.44	-	1,429,741
Jan 23, 2026	0.45	0.50	0.40	0.45	0.44	-	854,846
Jan 22, 2026	0.45	0.44	0.40	0.45	0.44	-	168,078
Jan 21, 2026	0.45	0.50	0.40	0.45	0.44	-	606,480
Jan 20, 2026	0.45	0.43	0.43	0.45	0.44	-	101,485
Jan 19, 2026	0.45	0.50	0.40	0.45	0.44	-	1,584,523
Jan 16, 2026	0.45	0.50	0.40	0.45	0.44	-	2,558,618
Jan 15, 2026	0.50	0.50	0.35	0.45	0.44	-25.00%	9,368,141