Tesmec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	0.39	0.39	0.37	0.38	0.38	-0.92%	3,725,503
Aug 21, 2026	0.40	0.40	0.38	0.38	0.38	-5.11%	7,051,731
Aug 20, 2026	0.41	0.41	0.40	0.40	0.40	-0.25%	6,311,325
Aug 19, 2026	0.41	0.42	0.38	0.40	0.40	-2.07%	11,329,816
Aug 18, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	7,110,622
Aug 17, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	3,331,027
Aug 14, 2026	0.40	0.41	0.39	0.40	0.40	1.39%	11,521,641
Aug 13, 2026	0.39	0.40	0.38	0.40	0.40	2.60%	5,080,354
Aug 12, 2026	0.39	0.39	0.38	0.39	0.39	-1.53%	5,321,242
Aug 11, 2026	0.41	0.41	0.38	0.39	0.39	-2.86%	10,377,018
Aug 10, 2026	0.44	0.46	0.40	0.40	0.40	-7.04%	26,567,620
Aug 7, 2026	0.43	0.45	0.42	0.43	0.43	3.10%	17,531,330
Aug 6, 2026	0.40	0.44	0.38	0.42	0.42	7.28%	26,659,120
Aug 5, 2026	0.34	0.40	0.34	0.39	0.39	17.04%	18,866,730
Aug 4, 2026	0.34	0.34	0.32	0.33	0.33	1.52%	4,651,815
Aug 3, 2026	0.35	0.35	0.32	0.33	0.33	-1.05%	4,490,811
Jul 31, 2026	0.35	0.35	0.33	0.33	0.33	-2.92%	6,890,615
Jul 30, 2026	0.32	0.35	0.31	0.34	0.34	9.06%	7,152,998
Jul 29, 2026	0.31	0.32	0.30	0.31	0.31	1.78%	3,833,366
Jul 28, 2026	0.32	0.33	0.30	0.31	0.31	-5.07%	8,069,665
Jul 27, 2026	0.35	0.36	0.32	0.33	0.33	-5.92%	4,711,787
Jul 24, 2026	0.36	0.37	0.34	0.35	0.35	-0.86%	4,374,778
Jul 23, 2026	0.35	0.37	0.35	0.35	0.35	-3.72%	1,797,612
Jul 22, 2026	0.35	0.37	0.35	0.36	0.36	1.54%	4,437,974
Jul 21, 2026	0.34	0.37	0.33	0.36	0.36	3.78%	7,621,546
Jul 20, 2026	0.36	0.37	0.34	0.34	0.34	-3.78%	5,050,852
Jul 17, 2026	0.37	0.38	0.35	0.36	0.36	-6.66%	9,041,413
Jul 16, 2026	0.39	0.39	0.37	0.38	0.38	-1.03%	5,675,425
Jul 15, 2026	0.40	0.41	0.39	0.39	0.39	-2.27%	8,804,992