Tern Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.80	0.86	0.80	0.85	0.85	-	554,237
Nov 5, 2026	0.85	0.88	0.80	0.85	0.85	-	562,288
Nov 4, 2026	0.90	0.93	0.80	0.85	0.85	-5.56%	3,574,895
Nov 3, 2026	0.90	0.93	0.83	0.90	0.90	-	475,193
Nov 2, 2026	0.90	1.00	0.80	0.90	0.90	-	594,700
Oct 30, 2026	0.90	0.95	0.86	0.90	0.90	-	30,116
Oct 29, 2026	0.90	0.96	0.86	0.90	0.90	-	157,432
Oct 28, 2026	0.95	1.00	0.80	0.90	0.90	-5.26%	6,978,378
Oct 27, 2026	0.95	1.00	0.90	0.95	0.95	-	4,284,082
Oct 26, 2026	0.95	1.00	0.90	0.95	0.95	-5.94%	615,911
Oct 23, 2026	0.95	1.01	0.92	1.01	1.01	6.32%	1,705,367
Oct 22, 2026	1.00	1.10	0.90	0.95	0.95	-5.00%	1,070,019
Oct 21, 2026	1.00	1.03	0.96	1.00	1.00	-	796,221
Oct 20, 2026	1.05	1.10	0.90	1.00	1.00	1.01%	2,516,929
Oct 19, 2026	1.00	1.10	0.99	0.99	0.99	-1.00%	3,179,715
Oct 16, 2026	1.01	1.07	0.97	1.00	1.00	-	3,241,275
Oct 15, 2026	0.96	1.02	1.02	1.00	1.00	-	1,384,203
Oct 14, 2026	0.99	1.03	0.99	1.00	1.00	-4.76%	1,962,155
Oct 13, 2026	1.08	1.10	1.00	1.05	1.05	-	6,222,399
Oct 12, 2026	0.95	1.10	0.90	1.05	1.05	13.51%	16,371,372
Oct 9, 2026	0.88	0.79	0.79	0.93	0.93	8.82%	11,802,766
Oct 8, 2026	0.90	0.90	0.80	0.85	0.85	-	1,369,254
Oct 7, 2026	0.85	0.90	0.80	0.85	0.85	-	3,475,323
Oct 6, 2026	0.90	0.95	0.80	0.85	0.85	-5.56%	5,304,035
Oct 5, 2026	0.85	0.95	0.80	0.90	0.90	21.62%	3,127,452
Oct 2, 2026	0.78	0.74	0.74	0.74	0.74	-4.52%	3,351,325
Oct 1, 2026	0.78	0.80	0.75	0.78	0.78	-	414,575
Sep 30, 2026	0.78	0.80	0.75	0.78	0.78	-	4,106,410
Sep 29, 2026	0.90	0.90	0.75	0.78	0.78	-8.82%	5,269,787
Sep 28, 2026	0.90	0.95	0.80	0.85	0.85	-8.11%	4,667,636
Sep 25, 2026	0.92	0.95	0.90	0.93	0.93	-	4,147,841
Sep 24, 2026	0.93	0.95	0.90	0.93	0.93	-	1,763,906
Sep 23, 2026	0.94	0.94	0.92	0.93	0.93	-	4,261,327
Sep 22, 2026	0.93	0.95	0.90	0.93	0.93	-	3,160,010
Sep 21, 2026	0.93	0.95	0.92	0.93	0.93	-	1,240,306
Sep 18, 2026	0.94	0.94	0.94	0.93	0.93	-	1,932,278
Sep 17, 2026	0.95	0.95	0.90	0.93	0.93	-	933,585
Sep 16, 2026	0.94	0.94	0.90	0.93	0.93	-	255,406
Sep 15, 2026	0.95	0.95	0.90	0.93	0.93	-	489,434
Sep 14, 2026	0.94	0.95	0.90	0.93	0.93	-	723,820
Sep 11, 2026	0.93	0.95	0.90	0.93	0.93	-	597,904
Sep 10, 2026	0.95	0.95	0.91	0.93	0.93	-	215,694
Sep 9, 2026	1.00	1.10	0.90	0.93	0.93	-6.94%	3,293,425
Sep 8, 2026	1.00	1.10	0.90	0.99	0.99	-0.60%	2,480,711
Sep 7, 2026	1.08	1.20	0.90	1.00	1.00	-15.42%	10,192,036
Sep 4, 2026	1.20	1.30	1.10	1.20	1.18	-	335,984
Sep 3, 2026	1.20	1.17	1.17	1.20	1.18	-	830
Sep 2, 2026	1.20	1.24	1.17	1.20	1.18	-	123,301
Sep 1, 2026	1.20	1.30	1.10	1.20	1.18	9.58%	2,705,056
Aug 28, 2026	1.20	1.30	1.10	1.10	1.08	-8.75%	3,731,281