Tesson Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.09	2.22	2.09	2.21	2.21	5.74%	120,000
Jul 30, 2026	2.09	2.09	2.01	2.09	2.09	3.98%	54,000
Jul 29, 2026	2.10	2.10	2.00	2.01	2.01	-4.29%	96,000
Jul 28, 2026	2.10	2.10	2.10	2.10	2.10	2.44%	99,000
Jul 27, 2026	2.05	2.05	2.05	2.05	2.05	-1.44%	18,000
Jul 24, 2026	2.06	2.10	2.00	2.08	2.08	-3.26%	183,000
Jul 23, 2026	2.19	2.20	2.12	2.15	2.15	-0.92%	69,000
Jul 22, 2026	2.29	2.29	2.17	2.17	2.17	-5.24%	276,000
Jul 21, 2026	2.29	2.29	2.29	2.29	2.29	-0.43%	-
Jul 20, 2026	2.36	2.36	2.29	2.30	2.30	-2.54%	132,000
Jul 17, 2026	2.33	2.51	2.32	2.36	2.36	-7.45%	390,000
Jul 16, 2026	2.30	2.68	2.30	2.55	2.55	7.59%	600,000
Jul 15, 2026	2.29	2.39	2.17	2.37	2.37	3.04%	384,000
Jul 14, 2026	2.18	2.30	2.10	2.30	2.30	9.52%	216,000
Jul 13, 2026	2.22	2.38	2.10	2.10	2.10	-1.41%	493,500
Jul 10, 2026	2.08	2.15	2.00	2.13	2.13	-2.74%	114,000
Jul 9, 2026	2.20	2.26	2.03	2.19	2.19	-3.52%	66,000
Jul 8, 2026	2.12	2.27	2.10	2.27	2.27	0.89%	123,000
Jul 7, 2026	2.28	2.28	2.24	2.25	2.25	-1.32%	321,000
Jul 6, 2026	2.40	2.45	2.20	2.28	2.28	-2.15%	240,000
Jul 3, 2026	2.33	2.34	2.30	2.33	2.33	-	135,000
Jul 2, 2026	2.69	2.69	2.30	2.33	2.33	-3.72%	324,000
Jun 30, 2026	2.44	2.44	2.35	2.42	2.42	2.54%	31,500
Jun 29, 2026	2.30	2.38	2.30	2.36	2.36	1.29%	117,000
Jun 26, 2026	2.51	2.51	2.32	2.33	2.33	-7.17%	130,800
Jun 25, 2026	2.56	2.65	2.44	2.51	2.51	2.87%	396,000
Jun 24, 2026	2.58	2.58	2.37	2.44	2.44	2.95%	531,000
Jun 23, 2026	2.66	2.69	2.37	2.37	2.37	-8.14%	848,100
Jun 22, 2026	2.35	2.60	2.28	2.58	2.58	13.66%	1,696,000
Jun 18, 2026	2.86	2.91	2.22	2.27	2.27	-20.07%	2,640,000
Jun 17, 2026	2.16	2.88	2.14	2.84	2.84	32.71%	2,131,200
Jun 16, 2026	2.07	2.25	2.05	2.14	2.14	2.88%	927,000
Jun 15, 2026	2.10	2.12	2.01	2.08	2.08	-1.89%	570,000
Jun 12, 2026	2.27	2.29	2.04	2.12	2.12	-10.17%	768,000
Jun 11, 2026	1.95	2.36	1.95	2.36	2.36	21.03%	1,179,100
Jun 10, 2026	2.03	2.03	1.90	1.95	1.95	0.52%	516,600
Jun 9, 2026	2.04	2.04	1.94	1.94	1.94	-4.90%	495,000
Jun 8, 2026	2.02	2.08	1.99	2.04	2.04	0.99%	456,000
Jun 5, 2026	1.98	2.02	1.93	2.02	2.02	2.02%	363,000
Jun 4, 2026	2.16	2.16	1.91	1.98	1.98	-10.00%	822,000
Jun 3, 2026	1.95	2.26	1.95	2.20	2.20	11.68%	475,200
Jun 2, 2026	2.00	2.01	1.97	1.97	1.97	-1.50%	102,000
Jun 1, 2026	2.00	2.00	2.00	2.00	2.00	-0.50%	51,000
May 29, 2026	2.00	2.04	2.00	2.01	2.01	0.50%	114,000
May 28, 2026	2.07	2.07	2.00	2.00	2.00	-	315,000
May 27, 2026	2.01	2.05	1.96	2.00	2.00	-2.91%	153,000
May 26, 2026	2.01	2.06	1.93	2.06	2.06	1.48%	348,000
May 22, 2026	2.03	2.03	2.03	2.03	2.03	1.50%	15,000
May 21, 2026	2.05	2.05	1.95	2.00	2.00	-2.44%	74,100
May 20, 2026	2.05	2.05	2.05	2.05	2.05	-	-