Tecnisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.83	0.83	0.75	0.80	0.80	-3.61%	322,900
Oct 21, 2026	0.82	0.87	0.81	0.83	0.83	-	160,400
Oct 20, 2026	0.82	0.86	0.82	0.83	0.83	-1.19%	175,900
Oct 19, 2026	0.85	0.87	0.81	0.84	0.84	5.00%	217,400
Oct 16, 2026	0.95	1.04	0.80	0.80	0.80	-11.11%	526,000
Oct 15, 2026	0.92	1.14	0.90	0.90	0.90	1.12%	1,140,100
Oct 14, 2026	0.76	0.92	0.75	0.89	0.89	21.92%	930,600
Oct 13, 2026	0.66	0.81	0.66	0.73	0.73	10.61%	1,043,500
Oct 9, 2026	0.66	0.68	0.66	0.66	0.66	1.54%	700,300
Oct 8, 2026	0.66	0.67	0.64	0.65	0.65	1.56%	299,700
Oct 7, 2026	0.65	0.66	0.64	0.64	0.64	-1.54%	103,500
Oct 6, 2026	0.65	0.65	0.62	0.65	0.65	1.56%	177,000
Oct 5, 2026	0.65	0.78	0.64	0.64	0.64	1.59%	158,500
Oct 2, 2026	0.63	0.65	0.62	0.63	0.63	-1.56%	95,200
Oct 1, 2026	0.64	0.65	0.63	0.64	0.64	1.59%	58,000
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