Tersis Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	0.19	0.23	0.19	0.23	0.23	5.02%	18,205
Aug 5, 2026	0.22	0.22	0.22	0.22	0.22	-2.79%	10,686
Aug 4, 2026	0.22	0.23	0.22	0.23	0.23	2.40%	2,741
Aug 3, 2026	0.24	0.24	0.22	0.22	0.22	-7.95%	8,507
Jul 31, 2026	0.24	0.24	0.24	0.24	0.24	-0.42%	35,075
Jul 30, 2026	0.25	0.25	0.24	0.24	0.24	-10.53%	12,423
Jul 29, 2026	0.27	0.28	0.25	0.27	0.27	-7.50%	7,999
Jul 28, 2026	0.30	0.30	0.29	0.29	0.29	-10.26%	7,250
Jul 27, 2026	0.30	0.32	0.29	0.32	0.32	29.27%	14,944
Jul 23, 2026	0.33	0.33	0.25	0.25	0.25	-24.24%	49,207
Jul 22, 2026	0.33	0.35	0.29	0.33	0.33	3.09%	72,749
Jul 21, 2026	0.25	0.42	0.25	0.32	0.32	68.47%	63,774
Jul 20, 2026	0.21	0.21	0.19	0.19	0.19	-	22,056