Tesson Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	2.16	2.18	2.08	2.10	2.10	-0.71%	996,000
Aug 21, 2026	2.11	2.15	2.06	2.12	2.12	0.24%	132,750
Aug 20, 2026	2.11	2.11	2.11	2.11	2.11	0.24%	-
Aug 19, 2026	2.10	2.10	2.10	2.11	2.11	-1.41%	156,000
Aug 18, 2026	2.13	2.17	2.10	2.14	2.14	0.23%	156,000
Aug 17, 2026	2.26	2.26	2.08	2.13	2.13	-1.39%	504,000
Aug 14, 2026	2.40	2.40	2.16	2.16	2.16	-11.48%	477,000
Aug 13, 2026	2.45	2.45	2.25	2.44	2.44	-0.20%	252,000
Aug 12, 2026	2.58	2.61	2.42	2.45	2.45	-1.21%	447,600
Aug 11, 2026	2.44	2.60	2.41	2.48	2.48	1.85%	1,072,500
Aug 10, 2026	2.31	2.44	2.31	2.43	2.43	5.42%	423,000
Aug 7, 2026	2.30	2.44	2.28	2.31	2.31	0.22%	348,300
Aug 6, 2026	2.50	2.55	2.30	2.30	2.30	-5.15%	441,000
Aug 5, 2026	2.20	2.45	2.20	2.43	2.43	15.48%	590,100
Aug 4, 2026	2.09	2.10	2.08	2.10	2.10	0.96%	108,000
Aug 3, 2026	2.14	2.14	2.08	2.08	2.08	-5.88%	186,000
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