Tecnisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	0.67	0.73	0.67	0.70	0.70	-	88,800
Jul 21, 2026	0.68	0.70	0.66	0.70	0.70	4.48%	85,100
Jul 20, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	32,400
Jul 17, 2026	0.77	0.77	0.68	0.70	0.70	-5.41%	325,800
Jul 16, 2026	0.75	0.77	0.74	0.74	0.74	-	64,600
Jul 15, 2026	0.74	0.76	0.74	0.74	0.74	-	19,600
Jul 14, 2026	0.75	0.75	0.71	0.74	0.74	-	144,100
Jul 13, 2026	0.73	0.75	0.71	0.74	0.74	2.78%	55,300
Jul 10, 2026	0.77	0.79	0.72	0.72	0.72	-7.69%	215,200
Jul 9, 2026	0.76	0.79	0.74	0.78	0.78	4.00%	188,900
Jul 8, 2026	0.81	0.81	0.73	0.75	0.75	-7.41%	107,600
Jul 7, 2026	0.80	0.82	0.80	0.81	0.81	-1.22%	45,200
Jul 6, 2026	0.84	0.84	0.79	0.82	0.82	-2.38%	129,800
Jul 3, 2026	0.81	0.84	0.81	0.84	0.84	2.44%	32,900
Jul 2, 2026	0.82	0.83	0.81	0.82	0.82	-1.20%	110,000
Jul 1, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	19,300
Jun 30, 2026	0.83	0.85	0.82	0.82	0.82	-1.20%	65,200
Jun 29, 2026	0.86	0.86	0.83	0.83	0.83	-3.49%	85,000
Jun 26, 2026	0.87	0.87	0.83	0.86	0.86	-	87,600
Jun 25, 2026	0.84	0.88	0.83	0.86	0.86	3.61%	64,600
Jun 24, 2026	0.87	0.89	0.82	0.83	0.83	-3.49%	154,500
Jun 23, 2026	0.93	0.94	0.81	0.86	0.86	-9.47%	239,700
Jun 22, 2026	0.93	0.96	0.93	0.95	0.95	1.06%	31,900
Jun 19, 2026	0.99	1.00	0.93	0.94	0.94	-5.05%	203,400
Jun 18, 2026	0.99	1.02	0.97	0.99	0.99	-1.00%	111,600
Jun 17, 2026	1.04	1.06	0.98	1.00	1.00	-3.85%	89,900
Jun 16, 2026	1.05	1.06	1.02	1.04	1.04	-0.95%	48,500
Jun 15, 2026	1.07	1.10	1.05	1.05	1.05	-1.87%	74,800
Jun 12, 2026	1.09	1.11	1.07	1.07	1.07	-2.73%	43,900