Tesmec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.42	0.44	0.41	0.43	0.43	2.75%	2,718,931
Oct 30, 2026	0.45	0.45	0.41	0.42	0.42	-6.90%	5,310,611
Oct 29, 2026	0.46	0.46	0.44	0.45	0.45	0.11%	7,629,750
Oct 28, 2026	0.46	0.46	0.44	0.45	0.45	-0.11%	3,948,959
Oct 27, 2026	0.42	0.45	0.41	0.45	0.45	7.29%	7,457,967
Oct 26, 2026	0.40	0.42	0.39	0.42	0.42	7.86%	6,728,431
Oct 23, 2026	0.43	0.43	0.39	0.39	0.39	-7.40%	10,428,744
Oct 22, 2026	0.46	0.46	0.42	0.42	0.42	-11.32%	15,743,116
Oct 21, 2026	0.45	0.47	0.43	0.47	0.47	7.39%	5,823,331
Oct 20, 2026	0.45	0.45	0.43	0.44	0.44	-2.00%	3,882,230
Oct 19, 2026	0.46	0.46	0.44	0.45	0.45	-1.54%	2,736,676
Oct 16, 2026	0.46	0.48	0.45	0.46	0.46	0.22%	5,662,288
Oct 15, 2026	0.46	0.46	0.43	0.46	0.46	-2.05%	9,269,486
Oct 14, 2026	0.45	0.49	0.45	0.46	0.46	2.99%	8,758,522
Oct 13, 2026	0.45	0.46	0.44	0.45	0.45	2.50%	5,885,670
Oct 12, 2026	0.46	0.46	0.44	0.44	0.44	-2.76%	9,333,894
Oct 9, 2026	0.44	0.49	0.44	0.45	0.45	-1.09%	12,838,435
Oct 8, 2026	0.50	0.50	0.46	0.46	0.46	-8.86%	13,502,190
Oct 7, 2026	0.56	0.56	0.48	0.50	0.50	-8.73%	16,264,450
Oct 6, 2026	0.59	0.59	0.55	0.55	0.55	-4.18%	18,631,185
Oct 5, 2026	0.57	0.58	0.55	0.57	0.57	1.59%	25,726,160
Oct 2, 2026	0.54	0.57	0.53	0.57	0.57	6.40%	19,803,962
Oct 1, 2026	0.55	0.55	0.52	0.53	0.53	-1.67%	11,894,703
Sep 30, 2026	0.54	0.56	0.54	0.54	0.54	0.75%	24,986,581
Sep 29, 2026	0.52	0.54	0.51	0.54	0.54	4.89%	7,392,478
Sep 28, 2026	0.52	0.52	0.50	0.51	0.51	-1.35%	5,685,363
Sep 25, 2026	0.53	0.53	0.51	0.52	0.52	0.58%	10,700,300
Sep 24, 2026	0.53	0.54	0.52	0.52	0.52	-0.96%	20,077,329
Sep 23, 2026	0.54	0.54	0.50	0.52	0.52	-1.89%	11,639,692
Sep 22, 2026	0.53	0.54	0.52	0.53	0.53	1.34%	8,566,631
Sep 21, 2026	0.52	0.53	0.50	0.52	0.52	3.56%	17,642,024
Sep 18, 2026	0.51	0.53	0.49	0.51	0.51	0.60%	13,693,880
Sep 17, 2026	0.47	0.50	0.47	0.50	0.50	7.26%	14,026,752
Sep 16, 2026	0.46	0.47	0.44	0.47	0.47	2.86%	11,642,368
Sep 15, 2026	0.45	0.46	0.44	0.46	0.46	1.11%	6,796,141
Sep 14, 2026	0.45	0.45	0.42	0.45	0.45	2.04%	6,638,176
Sep 11, 2026	0.44	0.45	0.43	0.44	0.44	0.92%	6,371,994
Sep 10, 2026	0.45	0.46	0.43	0.44	0.44	-3.85%	11,639,240
Sep 9, 2026	0.44	0.47	0.43	0.45	0.45	3.77%	13,477,777
Sep 8, 2026	0.44	0.45	0.43	0.44	0.44	0.11%	7,378,527
Sep 7, 2026	0.41	0.44	0.41	0.44	0.44	7.89%	14,391,511
Sep 4, 2026	0.41	0.41	0.40	0.41	0.41	0.12%	4,277,338
Sep 3, 2026	0.38	0.41	0.38	0.41	0.41	7.43%	7,277,863
Sep 2, 2026	0.39	0.39	0.38	0.38	0.38	-1.82%	2,922,910
Sep 1, 2026	0.40	0.40	0.38	0.38	0.38	-3.76%	4,517,522
Aug 31, 2026	0.40	0.40	0.40	0.40	0.40	-0.99%	2,379,166
Aug 28, 2026	0.41	0.41	0.39	0.40	0.40	1.90%	3,871,115
Aug 27, 2026	0.41	0.42	0.39	0.40	0.40	-3.30%	9,781,062
Aug 26, 2026	0.39	0.42	0.39	0.41	0.41	3.68%	9,344,081
Aug 25, 2026	0.39	0.40	0.38	0.39	0.39	4.64%	3,565,728