Terna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.00	10.09	9.94	10.05	10.05	1.76%	4,985,272
Jun 4, 2026	9.81	9.92	9.77	9.88	9.88	0.51%	3,676,887
Jun 3, 2026	9.70	9.83	9.64	9.83	9.83	1.72%	4,837,866
Jun 2, 2026	9.70	9.75	9.62	9.66	9.66	-0.45%	1,977,439
Jun 1, 2026	9.83	9.90	9.67	9.70	9.70	-1.50%	3,685,794
May 29, 2026	9.87	9.94	9.85	9.85	9.85	-	9,675,346
May 28, 2026	9.87	9.97	9.83	9.85	9.85	-0.18%	2,990,578
May 27, 2026	10.08	10.09	9.86	9.87	9.87	-1.74%	3,389,813
May 26, 2026	10.07	10.19	10.05	10.05	10.05	-0.15%	3,096,642
May 25, 2026	10.04	10.07	10.01	10.06	10.06	1.11%	1,536,076
May 22, 2026	10.00	10.09	9.95	9.95	9.95	-1.19%	3,752,710
May 21, 2026	9.93	10.09	9.93	10.07	10.07	1.04%	3,571,189
May 20, 2026	9.85	10.01	9.85	9.97	9.97	0.91%	2,631,075
May 19, 2026	9.89	9.94	9.84	9.88	9.88	0.53%	2,887,185
May 18, 2026	9.65	9.82	9.60	9.82	9.82	1.63%	3,421,986
May 15, 2026	9.97	9.97	9.67	9.67	9.67	-2.70%	3,053,477
May 14, 2026	9.98	10.01	9.91	9.93	9.93	0.16%	1,682,206
May 13, 2026	9.90	9.96	9.88	9.92	9.92	-0.28%	3,168,157
May 12, 2026	9.99	10.02	9.93	9.95	9.95	-0.79%	3,167,578
May 11, 2026	10.02	10.09	9.94	10.03	10.03	0.10%	4,184,484
May 8, 2026	9.87	10.11	9.86	10.02	10.02	0.43%	3,860,504
May 7, 2026	10.28	10.28	9.90	9.97	9.97	-2.62%	6,468,487
May 6, 2026	10.19	10.30	10.02	10.24	10.24	1.04%	4,580,373
May 5, 2026	10.11	10.22	10.07	10.14	10.14	0.35%	2,848,228
May 4, 2026	10.27	10.27	10.04	10.10	10.10	-1.46%	3,893,897
Apr 30, 2026	10.04	10.31	10.04	10.25	10.25	1.79%	4,205,199
Apr 29, 2026	10.23	10.24	9.97	10.07	10.07	-1.95%	3,375,599
Apr 28, 2026	10.15	10.29	10.15	10.27	10.27	1.18%	2,395,962
Apr 27, 2026	10.15	10.24	10.14	10.15	10.15	-0.49%	2,649,662
Apr 24, 2026	10.20	10.25	10.15	10.20	10.20	-0.24%	2,694,370
Apr 23, 2026	10.10	10.27	10.08	10.23	10.23	0.79%	2,385,090
Apr 22, 2026	10.05	10.20	10.04	10.15	10.15	0.90%	4,385,968
Apr 21, 2026	10.08	10.15	10.04	10.06	10.06	-0.30%	3,292,424
Apr 20, 2026	10.03	10.10	10.03	10.09	10.09	0.97%	3,274,130
Apr 17, 2026	10.08	10.13	9.83	9.99	9.99	-1.89%	8,190,729
Apr 16, 2026	10.20	10.23	10.08	10.18	10.18	-0.20%	3,757,829
Apr 15, 2026	10.24	10.25	10.14	10.20	10.20	-0.24%	3,425,880
Apr 14, 2026	10.27	10.30	10.12	10.23	10.23	-0.44%	3,773,889
Apr 13, 2026	10.29	10.35	10.24	10.27	10.27	-0.48%	4,688,931
Apr 10, 2026	10.29	10.34	10.21	10.32	10.32	0.15%	3,487,203
Apr 9, 2026	10.10	10.31	10.09	10.31	10.31	2.49%	4,167,554
Apr 8, 2026	10.25	10.27	9.92	10.06	10.06	0.15%	5,265,893
Apr 7, 2026	10.05	10.11	9.97	10.04	10.04	0.10%	3,853,322
Apr 2, 2026	9.92	10.08	9.90	10.03	10.03	1.17%	3,106,369
Apr 1, 2026	9.93	10.04	9.91	9.91	9.91	0.51%	4,413,579
Mar 31, 2026	9.91	9.94	9.83	9.86	9.86	-0.26%	5,022,448
Mar 30, 2026	9.61	9.89	9.59	9.89	9.89	3.43%	4,506,050
Mar 27, 2026	9.51	9.62	9.43	9.56	9.56	0.91%	3,391,874
Mar 26, 2026	9.48	9.57	9.39	9.48	9.48	-1.52%	4,085,547
Mar 25, 2026	9.47	9.66	9.46	9.62	9.62	1.63%	3,096,589