Tern Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.45	0.45	0.45	0.45	-	-	4,350,000
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	0.45	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	0.42	0.45	0.35	0.40	0.40	-	1,474,494
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
Jan 14, 2026	0.60	0.70	0.50	0.60	0.58	-	260,760
Jan 13, 2026	0.60	0.67	0.55	0.60	0.58	-	1,610,240
Jan 12, 2026	0.60	0.69	0.52	0.60	0.58	-	1,205,182
Jan 9, 2026	0.55	0.64	0.50	0.60	0.58	9.09%	2,509,507
Jan 8, 2026	0.70	0.70	0.50	0.55	0.54	-21.43%	4,796,583
Jan 7, 2026	0.70	0.77	0.65	0.70	0.68	-	1,378,943
Jan 6, 2026	0.70	0.77	0.65	0.70	0.68	-	1,928,536
Jan 5, 2026	0.70	0.77	0.68	0.70	0.68	-	730,844
Jan 2, 2026	0.70	0.77	0.63	0.70	0.68	-	1,595,031
Dec 31, 2025	0.70	0.74	0.61	0.70	0.68	-	1,777,862
Dec 30, 2025	0.70	0.74	0.61	0.70	0.68	-	18,895
Dec 29, 2025	0.70	0.77	0.67	0.70	0.68	-	2,035,924
Dec 24, 2025	0.65	0.78	0.60	0.70	0.68	7.69%	2,914,028
Dec 23, 2025	0.65	0.70	0.60	0.65	0.63	-	4,133,810