Tesmec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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