Tecnisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.67	0.68	0.66	0.66	-	-	25,100
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
Jun 11, 2026	1.07	1.10	1.06	1.10	1.10	2.80%	19,100
Jun 10, 2026	1.10	1.10	1.07	1.07	1.07	-0.93%	27,600
Jun 9, 2026	1.09	1.12	1.08	1.08	1.08	-0.92%	35,300
Jun 8, 2026	1.09	1.15	1.08	1.09	1.09	-	172,800
Jun 5, 2026	1.11	1.14	1.09	1.09	1.09	-1.80%	115,600
Jun 3, 2026	1.14	1.15	1.11	1.11	1.11	-2.63%	57,900
Jun 2, 2026	1.15	1.15	1.12	1.14	1.14	-0.87%	23,200
Jun 1, 2026	1.13	1.15	1.12	1.15	1.15	1.77%	58,800
May 29, 2026	1.15	1.15	1.13	1.13	1.13	-1.74%	24,000
May 28, 2026	1.14	1.16	1.12	1.15	1.15	1.77%	30,600
May 27, 2026	1.14	1.16	1.13	1.13	1.13	-0.88%	28,500
May 26, 2026	1.15	1.15	1.12	1.14	1.14	0.88%	30,500
May 25, 2026	1.17	1.17	1.13	1.13	1.13	-3.42%	58,300
May 22, 2026	1.16	1.17	1.14	1.17	1.17	1.74%	27,200
May 21, 2026	1.17	1.17	1.14	1.15	1.15	-0.86%	37,400
May 20, 2026	1.14	1.18	1.14	1.16	1.16	-0.85%	53,000
May 19, 2026	1.15	1.18	1.15	1.17	1.17	1.74%	43,300
May 18, 2026	1.14	1.16	1.14	1.15	1.15	-1.71%	31,600