Tecnisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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