Tern Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.68	0.97	0.60	0.90	0.90	33.33%	6,984,280
May 21, 2026	0.68	0.75	0.60	0.68	0.68	-	679,528
May 20, 2026	0.68	0.74	0.66	0.68	0.68	-	489,071
May 19, 2026	0.75	0.75	0.60	0.68	0.68	-15.63%	3,862,151
May 18, 2026	0.80	0.90	0.70	0.80	0.80	-	575,773
May 15, 2026	0.80	0.90	0.70	0.80	0.80	-	239,813
May 14, 2026	0.80	0.90	0.70	0.80	0.80	-	1,895,703
May 13, 2026	0.70	0.90	0.60	0.80	0.80	29.03%	6,243,653
May 12, 2026	0.60	0.80	0.54	0.62	0.62	3.33%	1,184,305
May 11, 2026	0.60	0.70	0.50	0.60	0.60	-	988,188
May 8, 2026	0.60	0.70	0.50	0.60	0.60	22.45%	3,108,025
May 7, 2026	0.60	0.69	0.49	0.49	0.49	-18.33%	797,264
May 6, 2026	0.60	0.70	0.61	0.60	0.60	-	615,321
May 5, 2026	0.60	0.70	0.60	0.60	0.60	-	723,201
May 1, 2026	0.60	0.70	0.50	0.60	0.60	-	520,441
Apr 30, 2026	0.60	0.70	0.58	0.60	0.60	-	1,011,621
Apr 29, 2026	0.60	0.57	0.57	0.60	0.60	-	22,575
Apr 28, 2026	0.60	0.65	0.64	0.60	0.60	-	176,309
Apr 27, 2026	0.60	0.65	0.55	0.60	0.60	-	3,250,479
Apr 24, 2026	0.60	0.67	0.50	0.60	0.60	-	1,553,154
Apr 23, 2026	0.60	0.67	0.50	0.60	0.60	-	132,139
Apr 22, 2026	0.60	0.60	0.50	0.60	0.60	-	7,240,315
Apr 21, 2026	0.70	0.80	0.59	0.60	0.60	-17.95%	3,888,423
Apr 20, 2026	0.80	0.90	0.70	0.75	0.73	-6.24%	2,550,120
Apr 17, 2026	0.80	0.90	0.70	0.80	0.78	-	1,740,756
Apr 16, 2026	0.80	0.90	0.70	0.80	0.78	-	1,314,590
Apr 15, 2026	0.80	0.81	0.70	0.80	0.78	-	343,227
Apr 14, 2026	0.80	0.82	0.70	0.80	0.78	-	1,846,347
Apr 13, 2026	0.75	0.90	0.70	0.80	0.78	6.66%	2,392,501
Apr 10, 2026	0.68	0.80	0.60	0.75	0.73	11.12%	1,922,220
Apr 9, 2026	0.68	0.75	0.60	0.68	0.66	-	808,326
Apr 8, 2026	0.68	0.75	0.65	0.68	0.66	-	487,333
Apr 7, 2026	0.83	0.90	0.65	0.68	0.66	-25.00%	13,356,340
Apr 2, 2026	0.83	0.90	0.75	0.90	0.88	9.09%	810,670
Apr 1, 2026	0.85	0.90	0.75	0.83	0.80	-2.94%	2,480,684
Mar 31, 2026	0.80	0.90	0.70	0.85	0.83	13.33%	4,114,909
Mar 30, 2026	0.75	0.80	0.70	0.75	0.73	-	577,355
Mar 27, 2026	0.75	0.80	0.70	0.75	0.73	-	5,395,347
Mar 26, 2026	0.75	0.80	0.70	0.75	0.73	-	1,237,242
Mar 25, 2026	0.68	0.90	0.65	0.75	0.73	11.12%	6,453,721
Mar 24, 2026	0.60	0.70	0.57	0.68	0.66	12.50%	3,996,872
Mar 23, 2026	0.60	0.65	0.54	0.60	0.59	-	1,196,228
Mar 20, 2026	0.60	0.65	0.55	0.60	0.59	-	2,401,385
Mar 19, 2026	0.60	0.59	0.56	0.60	0.59	-	502,020
Mar 18, 2026	0.68	0.70	0.55	0.60	0.59	-11.11%	5,581,680
Mar 17, 2026	0.50	0.70	0.48	0.68	0.66	34.99%	12,231,400
Mar 16, 2026	0.55	0.60	0.45	0.50	0.49	-9.10%	2,940,617
Mar 13, 2026	0.55	0.60	0.50	0.55	0.54	-	2,075,333
Mar 12, 2026	0.60	0.65	0.50	0.55	0.54	-	4,839,569
Mar 11, 2026	0.45	0.60	0.44	0.55	0.54	22.22%	6,663,816