Tecnisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	1.16	1.19	1.15	1.17	1.17	-2.50%	80,800
May 14, 2026	1.18	1.22	1.17	1.20	1.20	1.69%	39,400
May 13, 2026	1.21	1.22	1.18	1.18	1.18	-1.67%	47,100
May 12, 2026	1.22	1.27	1.15	1.20	1.20	-1.64%	203,000
May 11, 2026	1.27	1.28	1.22	1.22	1.22	-3.17%	130,700
May 8, 2026	1.28	1.30	1.26	1.26	1.26	-1.56%	50,400
May 7, 2026	1.30	1.32	1.27	1.28	1.28	-1.54%	43,600
May 6, 2026	1.28	1.33	1.28	1.30	1.30	1.56%	64,400
May 5, 2026	1.30	1.32	1.27	1.28	1.28	-2.29%	131,000
May 4, 2026	1.35	1.38	1.29	1.31	1.31	3.97%	110,200
Apr 30, 2026	1.27	1.29	1.26	1.26	1.26	-	116,400
Apr 29, 2026	1.27	1.30	1.25	1.26	1.26	-0.79%	50,500
Apr 28, 2026	1.29	1.30	1.25	1.27	1.27	-2.31%	91,100
Apr 27, 2026	1.33	1.36	1.30	1.30	1.30	-3.70%	75,500
Apr 24, 2026	1.30	1.38	1.30	1.35	1.35	4.65%	85,800