Tersis Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.81	0.81	0.81	0.81	0.81	4.27%	500
Oct 21, 2026	0.75	0.95	0.75	0.78	0.78	4.00%	18,844
Oct 20, 2026	0.85	0.88	0.66	0.75	0.75	-6.25%	42,363
Oct 19, 2026	0.70	0.85	0.65	0.80	0.80	16.57%	40,488
Oct 16, 2026	0.69	0.69	0.69	0.69	0.69	7.23%	201
Oct 15, 2026	0.72	0.72	0.64	0.64	0.64	-	28,796
Oct 14, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	670
Oct 13, 2026	0.75	0.75	0.62	0.63	0.63	-12.51%	14,726
Oct 12, 2026	0.65	0.72	0.65	0.72	0.72	13.40%	5,315
Oct 9, 2026	0.65	0.65	0.60	0.64	0.64	5.83%	1,964
Oct 8, 2026	0.60	0.60	0.60	0.60	0.60	-11.76%	239
Oct 5, 2026	0.68	0.68	0.68	0.68	0.68	11.48%	1,060
Oct 2, 2026	0.70	0.70	0.61	0.61	0.61	-8.96%	1,266
Oct 1, 2026	0.67	0.67	0.67	0.67	0.67	6.35%	327
Sep 30, 2026	0.63	0.73	0.63	0.63	0.63	16.42%	17,899
Sep 28, 2026	0.49	0.54	0.49	0.54	0.54	17.64%	1,147
Sep 25, 2026	0.55	0.55	0.46	0.46	0.46	-16.36%	2,522
Sep 24, 2026	0.84	0.84	0.46	0.55	0.55	-37.14%	31,514
Sep 23, 2026	0.45	0.91	0.42	0.88	0.88	66.67%	110,941
Sep 22, 2026	0.46	0.53	0.46	0.53	0.53	16.51%	785
Sep 21, 2026	0.54	0.54	0.45	0.45	0.45	-16.56%	15,458
Sep 18, 2026	0.53	0.54	0.53	0.54	0.54	-	21,118
Sep 17, 2026	0.54	0.54	0.54	0.54	0.54	1.21%	955
Sep 16, 2026	0.55	0.55	0.52	0.53	0.53	0.67%	35,540
Sep 15, 2026	0.52	0.55	0.52	0.53	0.53	-8.62%	2,722
Sep 14, 2026	0.61	0.62	0.55	0.58	0.58	-1.69%	12,053
Sep 11, 2026	0.59	0.59	0.59	0.59	0.59	2.48%	1,143
Sep 10, 2026	0.64	0.67	0.54	0.58	0.58	8.63%	1,212
Sep 9, 2026	0.57	0.59	0.53	0.53	0.53	-13.11%	11,758
Sep 8, 2026	0.57	0.67	0.57	0.61	0.61	-8.44%	15,818
Sep 3, 2026	0.70	0.73	0.65	0.67	0.67	-6.69%	7,665
Sep 2, 2026	0.73	0.74	0.67	0.71	0.71	-2.18%	12,671
Sep 1, 2026	0.62	0.73	0.62	0.73	0.73	20.94%	26,508
Aug 31, 2026	0.77	0.77	0.60	0.60	0.60	7.77%	4,656
Aug 28, 2026	0.52	0.60	0.52	0.56	0.56	-27.72%	1,061
Aug 27, 2026	0.75	0.77	0.53	0.77	0.77	13.73%	17,864
Aug 26, 2026	0.74	0.80	0.68	0.68	0.68	-7.86%	5,010
Aug 25, 2026	0.68	0.74	0.66	0.74	0.74	7.00%	3,968
Aug 24, 2026	0.75	0.75	0.60	0.69	0.69	-1.14%	8,423
Aug 21, 2026	0.75	0.75	0.61	0.70	0.70	-6.80%	16,264
Aug 20, 2026	0.83	0.90	0.60	0.75	0.75	-6.25%	42,249
Aug 19, 2026	0.73	0.85	0.73	0.80	0.80	12.02%	21,685
Aug 18, 2026	0.55	0.71	0.54	0.71	0.71	37.34%	30,150
Aug 17, 2026	0.47	0.56	0.47	0.52	0.52	-7.01%	21,715
Aug 14, 2026	0.50	0.56	0.48	0.56	0.56	21.05%	24,963
Aug 13, 2026	0.40	0.56	0.39	0.46	0.46	18.45%	19,225
Aug 12, 2026	0.39	0.41	0.35	0.39	0.39	11.43%	35,593
Aug 11, 2026	0.22	0.40	0.22	0.35	0.35	66.67%	59,726
Aug 10, 2026	0.25	0.25	0.21	0.21	0.21	-15.83%	3,797
Aug 7, 2026	0.25	0.25	0.23	0.25	0.25	8.48%	7,920