Terna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	9.88	9.92	9.64	9.68	-	-2.20%	1,616,131
Aug 26, 2026	9.90	9.93	9.86	9.89	9.89	0.04%	1,864,067
Aug 25, 2026	9.86	9.93	9.83	9.89	9.89	0.61%	1,631,720
Aug 24, 2026	9.84	9.90	9.83	9.83	9.83	0.08%	2,149,138
Aug 21, 2026	9.83	9.91	9.82	9.82	9.82	-0.06%	2,445,330
Aug 20, 2026	9.82	9.88	9.79	9.83	9.83	0.92%	2,004,828
Aug 19, 2026	9.81	9.85	9.74	9.74	9.74	-0.53%	2,106,163
Aug 18, 2026	9.77	9.83	9.71	9.79	9.79	0.47%	2,928,806
Aug 17, 2026	9.74	9.80	9.72	9.74	9.74	-0.14%	2,261,916
Aug 14, 2026	9.88	9.88	9.71	9.76	9.76	-1.11%	3,629,944
Aug 13, 2026	9.83	9.88	9.80	9.87	9.87	0.37%	2,841,117
Aug 12, 2026	9.92	9.92	9.76	9.83	9.83	-0.30%	3,388,334
Aug 11, 2026	9.92	9.96	9.81	9.86	9.86	-0.38%	3,143,426
Aug 10, 2026	10.05	10.09	9.90	9.90	9.90	-1.74%	3,498,287
Aug 7, 2026	10.08	10.12	9.94	10.08	10.08	0.25%	2,906,607
Aug 6, 2026	10.08	10.11	10.03	10.05	10.05	0.30%	2,154,712
Aug 5, 2026	10.12	10.17	10.02	10.02	10.02	-0.35%	3,369,989
Aug 4, 2026	10.06	10.18	10.02	10.06	10.06	0.20%	4,310,973
Aug 3, 2026	9.97	10.11	9.90	10.04	10.04	0.63%	3,570,226
Jul 31, 2026	10.05	10.10	9.89	9.97	9.97	-0.48%	6,203,208
Jul 30, 2026	10.09	10.13	9.97	10.02	10.02	-0.89%	4,152,605
Jul 29, 2026	10.20	10.28	10.08	10.11	10.11	-1.12%	4,189,820
Jul 28, 2026	10.39	10.41	10.23	10.23	10.23	-1.02%	4,231,306
Jul 27, 2026	10.40	10.41	10.27	10.33	10.33	-0.39%	2,435,335
Jul 24, 2026	10.37	10.39	10.30	10.37	10.37	-	3,355,726
Jul 23, 2026	10.31	10.38	10.29	10.37	10.37	0.44%	3,835,635
Jul 22, 2026	10.21	10.34	10.15	10.33	10.33	1.32%	3,424,201
Jul 21, 2026	10.22	10.23	10.13	10.19	10.19	-0.34%	3,426,443
Jul 20, 2026	10.30	10.35	10.18	10.23	10.23	-1.21%	3,053,867
Jul 17, 2026	10.15	10.36	10.13	10.35	10.35	2.88%	5,843,988
Jul 16, 2026	10.09	10.12	10.03	10.06	10.06	-0.74%	3,948,111
Jul 15, 2026	10.32	10.33	10.10	10.14	10.14	-1.89%	4,117,625
Jul 14, 2026	10.24	10.34	10.23	10.33	10.33	0.73%	2,466,265
Jul 13, 2026	10.29	10.29	10.22	10.26	10.26	0.10%	2,284,478
Jul 10, 2026	10.16	10.25	10.16	10.25	10.25	0.49%	3,088,799
Jul 9, 2026	10.22	10.26	10.17	10.20	10.20	-0.44%	2,435,366
Jul 8, 2026	10.24	10.29	10.16	10.24	10.24	0.05%	2,901,319
Jul 7, 2026	10.19	10.31	10.13	10.24	10.24	0.94%	2,979,452
Jul 6, 2026	10.31	10.35	10.14	10.14	10.14	-1.55%	2,673,413
Jul 3, 2026	10.28	10.36	10.22	10.30	10.30	0.83%	2,250,196
Jul 2, 2026	10.13	10.26	10.09	10.22	10.22	1.19%	4,227,614
Jul 1, 2026	10.29	10.29	10.04	10.10	10.10	-1.42%	3,711,358
Jun 30, 2026	10.28	10.36	10.23	10.24	10.24	-0.39%	3,654,059
Jun 29, 2026	10.29	10.35	10.26	10.28	10.28	0.15%	3,217,683
Jun 26, 2026	10.24	10.32	10.18	10.27	10.27	0.44%	3,252,714
Jun 25, 2026	10.18	10.27	10.14	10.22	10.22	0.54%	4,174,465
Jun 24, 2026	10.13	10.18	10.10	10.17	10.17	0.25%	4,284,082
Jun 23, 2026	10.16	10.18	10.01	10.14	10.14	0.05%	4,723,888
Jun 22, 2026	10.06	10.14	9.92	10.14	10.14	0.72%	5,440,267
Jun 19, 2026	10.40	10.41	10.25	10.34	10.06	-0.43%	11,262,450