Tecnisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.64	0.65	0.63	0.64	-	1.59%	58,700
Sep 30, 2026	0.66	0.67	0.63	0.63	0.63	-1.56%	65,500
Sep 29, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	12,600
Sep 28, 2026	0.64	0.66	0.64	0.66	0.66	3.13%	18,700
Sep 25, 2026	0.65	0.69	0.61	0.64	0.64	-1.54%	189,000
Sep 24, 2026	0.62	0.68	0.61	0.65	0.65	4.84%	74,700
Sep 23, 2026	0.63	0.64	0.62	0.62	0.62	-3.13%	18,500
Sep 22, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	15,600
Sep 21, 2026	0.62	0.64	0.62	0.62	0.62	-	29,200
Sep 18, 2026	0.63	0.64	0.62	0.62	0.62	-1.59%	36,900
Sep 17, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	51,900
Sep 16, 2026	0.65	0.65	0.64	0.64	0.64	-	24,000
Sep 15, 2026	0.63	0.65	0.63	0.64	0.64	-	44,200
Sep 14, 2026	0.65	0.65	0.63	0.64	0.64	-	32,000
Sep 11, 2026	0.66	0.66	0.63	0.64	0.64	-3.03%	26,200
Sep 10, 2026	0.64	0.66	0.63	0.66	0.66	1.54%	64,300
Sep 9, 2026	0.64	0.65	0.63	0.65	0.65	-	44,100
Sep 8, 2026	0.63	0.65	0.63	0.65	0.65	3.17%	29,100
Sep 4, 2026	0.64	0.65	0.63	0.63	0.63	-3.08%	42,900
Sep 3, 2026	0.65	0.66	0.63	0.65	0.65	3.17%	41,900
Sep 2, 2026	0.65	0.66	0.62	0.63	0.63	-	72,900
Sep 1, 2026	0.65	0.68	0.62	0.63	0.63	-	108,700
Aug 31, 2026	0.69	0.69	0.62	0.63	0.63	-10.00%	183,900
Aug 28, 2026	0.70	0.76	0.70	0.70	0.70	1.45%	219,400
Aug 27, 2026	0.62	0.70	0.61	0.69	0.69	13.11%	344,900
Aug 26, 2026	0.63	0.64	0.61	0.61	0.61	-1.61%	148,300
Aug 25, 2026	0.65	0.66	0.62	0.62	0.62	-3.13%	152,700
Aug 24, 2026	0.66	0.67	0.63	0.64	0.64	-1.54%	171,700
Aug 21, 2026	0.67	0.67	0.61	0.65	0.65	-1.52%	133,000
Aug 20, 2026	0.67	0.68	0.63	0.66	0.66	-1.49%	135,900
Aug 19, 2026	0.71	0.72	0.66	0.67	0.67	-5.63%	77,100
Aug 18, 2026	0.69	0.71	0.68	0.71	0.71	1.43%	19,600
Aug 17, 2026	0.71	0.72	0.67	0.70	0.70	1.45%	45,900
Aug 14, 2026	0.70	0.74	0.68	0.69	0.69	-4.17%	111,700
Aug 13, 2026	0.71	0.74	0.69	0.72	0.72	1.41%	70,300
Aug 12, 2026	0.68	0.75	0.68	0.71	0.71	5.97%	104,100
Aug 11, 2026	0.68	0.69	0.66	0.67	0.67	-2.90%	41,600
Aug 10, 2026	0.72	0.72	0.67	0.69	0.69	-2.82%	47,300
Aug 7, 2026	0.75	0.75	0.71	0.71	0.71	-5.33%	44,100
Aug 6, 2026	0.74	0.79	0.73	0.75	0.75	-3.85%	81,600
Aug 5, 2026	0.79	0.79	0.75	0.78	0.78	-	25,400
Aug 4, 2026	0.80	0.85	0.78	0.78	0.78	-2.50%	55,100
Aug 3, 2026	0.78	0.85	0.76	0.80	0.80	3.90%	92,400
Jul 31, 2026	0.69	0.78	0.69	0.77	0.77	11.59%	83,300
Jul 30, 2026	0.67	0.69	0.66	0.69	0.69	6.15%	28,600
Jul 29, 2026	0.68	0.68	0.65	0.65	0.65	-4.41%	40,600
Jul 28, 2026	0.66	0.68	0.66	0.68	0.68	3.03%	16,800
Jul 27, 2026	0.67	0.68	0.66	0.66	0.66	-	39,600
Jul 24, 2026	0.67	0.68	0.66	0.66	0.66	-1.49%	46,800
Jul 23, 2026	0.69	0.71	0.67	0.67	0.67	-4.29%	109,600