Tesmec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.36	0.37	0.35	0.35	-	1.00%	3,000,770
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
Jul 14, 2026	0.41	0.41	0.39	0.40	0.40	-3.41%	4,814,019
Jul 13, 2026	0.40	0.42	0.39	0.41	0.41	0.99%	4,556,211
Jul 10, 2026	0.41	0.42	0.40	0.41	0.41	-0.85%	3,999,780
Jul 9, 2026	0.40	0.41	0.39	0.41	0.41	6.23%	7,507,507
Jul 8, 2026	0.39	0.40	0.38	0.39	0.39	-2.41%	3,091,737
Jul 7, 2026	0.41	0.42	0.37	0.40	0.40	-3.54%	12,908,894
Jul 6, 2026	0.40	0.42	0.39	0.41	0.41	1.61%	4,020,477
Jul 3, 2026	0.40	0.41	0.39	0.40	0.40	2.54%	5,005,345
Jul 2, 2026	0.42	0.44	0.39	0.39	0.39	-8.18%	13,258,180
Jul 1, 2026	0.44	0.44	0.42	0.43	0.43	-1.04%	12,409,446
Jun 30, 2026	0.42	0.44	0.41	0.43	0.43	4.85%	12,642,760
Jun 29, 2026	0.39	0.42	0.38	0.41	0.41	7.14%	11,739,676
Jun 26, 2026	0.41	0.41	0.36	0.39	0.39	-4.70%	14,030,713
Jun 25, 2026	0.43	0.43	0.40	0.40	0.40	-4.27%	13,194,380
Jun 24, 2026	0.41	0.44	0.40	0.42	0.42	3.43%	17,827,380
Jun 23, 2026	0.40	0.42	0.38	0.41	0.41	-0.49%	13,553,430
Jun 22, 2026	0.41	0.43	0.40	0.41	0.41	3.54%	31,501,111
Jun 19, 2026	0.37	0.40	0.37	0.40	0.40	7.32%	21,045,730
Jun 18, 2026	0.33	0.37	0.33	0.37	0.37	10.31%	18,522,270
Jun 17, 2026	0.34	0.34	0.32	0.33	0.33	0.30%	6,856,657
Jun 16, 2026	0.34	0.34	0.32	0.33	0.33	2.46%	6,373,769
Jun 15, 2026	0.34	0.35	0.32	0.33	0.33	1.40%	21,859,230
Jun 12, 2026	0.29	0.32	0.28	0.32	0.32	13.23%	23,645,990
Jun 11, 2026	0.27	0.29	0.26	0.28	0.28	5.00%	7,427,230
Jun 10, 2026	0.24	0.27	0.24	0.27	0.27	9.98%	7,419,921
Jun 9, 2026	0.25	0.25	0.24	0.25	0.25	-1.01%	2,863,489
Jun 8, 2026	0.25	0.26	0.24	0.25	0.25	-0.60%	3,824,613
Jun 5, 2026	0.27	0.27	0.25	0.25	0.25	-4.59%	7,483,084
Jun 4, 2026	0.27	0.28	0.25	0.26	0.26	-5.60%	9,560,506
Jun 3, 2026	0.29	0.29	0.27	0.28	0.28	-4.81%	9,477,370
Jun 2, 2026	0.29	0.30	0.28	0.29	0.29	5.24%	15,092,910
Jun 1, 2026	0.28	0.29	0.27	0.28	0.28	-2.47%	16,228,260
May 29, 2026	0.27	0.30	0.27	0.28	0.28	6.58%	35,460,670
May 28, 2026	0.28	0.28	0.26	0.27	0.27	-1.12%	15,275,310
May 27, 2026	0.24	0.28	0.24	0.27	0.27	10.25%	34,576,350
May 26, 2026	0.22	0.25	0.21	0.24	0.24	13.23%	35,613,810
May 25, 2026	0.19	0.22	0.19	0.22	0.22	13.06%	19,148,970
May 22, 2026	0.20	0.21	0.19	0.19	0.19	-4.94%	7,157,486
May 21, 2026	0.20	0.20	0.20	0.20	0.20	-1.23%	4,183,925
May 20, 2026	0.19	0.21	0.19	0.20	0.20	3.89%	14,011,200
May 19, 2026	0.19	0.20	0.18	0.20	0.20	5.05%	9,709,291
May 18, 2026	0.18	0.19	0.18	0.19	0.19	5.92%	6,481,887