Terna S.p.A. (TEZNY)
OTCMKTS
· Delayed Price · Currency is USD
30.60
+0.43 (1.43%)
May 30, 2025, 1:19 PM EDT
Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 30.29 | 30.37 | 30.19 | 30.35 | - | -0.07% | 1 |
| May 28, 2025 | 30.28 | 30.40 | 30.28 | 30.37 | 30.37 | -0.75% | 11,783 |
| May 27, 2025 | 30.80 | 30.80 | 30.49 | 30.60 | 30.60 | -0.42% | 5,348 |
| May 23, 2025 | 30.37 | 30.73 | 30.37 | 30.73 | 30.73 | 1.58% | 6,771 |
| May 22, 2025 | 30.20 | 30.28 | 30.18 | 30.25 | 30.25 | 0.68% | 6,031 |
| May 21, 2025 | 30.07 | 30.13 | 30.00 | 30.05 | 30.05 | 0.56% | 5,240 |
| May 20, 2025 | 29.70 | 29.89 | 29.70 | 29.88 | 29.88 | 1.63% | 7,607 |
| May 19, 2025 | 29.21 | 29.45 | 29.21 | 29.41 | 29.41 | 1.47% | 7,537 |
| May 16, 2025 | 28.80 | 28.98 | 28.75 | 28.98 | 28.98 | 0.62% | 21,462 |
| May 15, 2025 | 28.63 | 28.80 | 28.57 | 28.80 | 28.80 | 0.84% | 9,882 |
| May 14, 2025 | 28.41 | 28.61 | 28.40 | 28.56 | 28.56 | 1.42% | 8,740 |
| May 13, 2025 | 28.26 | 28.27 | 28.12 | 28.16 | 28.16 | 0.43% | 16,209 |
| May 12, 2025 | 27.94 | 28.09 | 27.92 | 28.04 | 28.04 | -3.44% | 159,653 |
| May 9, 2025 | 29.00 | 29.06 | 28.96 | 29.04 | 29.04 | 0.14% | 202,450 |
| May 8, 2025 | 29.39 | 29.39 | 28.75 | 29.00 | 29.00 | -1.89% | 27,618 |
| May 7, 2025 | 29.53 | 29.56 | 29.37 | 29.56 | 29.56 | -0.87% | 12,278 |
| May 6, 2025 | 29.57 | 29.82 | 29.57 | 29.82 | 29.82 | 0.74% | 6,975 |
| May 5, 2025 | 29.75 | 29.75 | 29.58 | 29.60 | 29.60 | 0.83% | 4,663 |
| May 2, 2025 | 29.35 | 29.53 | 29.31 | 29.36 | 29.36 | -1.03% | 6,038 |
| May 1, 2025 | 29.78 | 30.51 | 29.15 | 29.66 | 29.66 | -0.52% | 9,571 |
| Apr 30, 2025 | 29.64 | 29.93 | 29.61 | 29.82 | 29.82 | 0.39% | 5,973 |
| Apr 29, 2025 | 29.62 | 29.71 | 29.59 | 29.70 | 29.70 | 0.13% | 7,250 |
| Apr 28, 2025 | 29.24 | 29.66 | 29.24 | 29.66 | 29.66 | 1.88% | 5,079 |
| Apr 25, 2025 | 29.12 | 29.15 | 29.05 | 29.11 | 29.11 | 0.01% | 4,450 |
| Apr 24, 2025 | 28.85 | 29.21 | 28.85 | 29.11 | 29.11 | 1.89% | 7,061 |
| Apr 23, 2025 | 28.56 | 28.76 | 28.55 | 28.57 | 28.57 | -3.37% | 16,862 |
| Apr 22, 2025 | 29.36 | 29.73 | 29.36 | 29.57 | 29.57 | 2.91% | 44,475 |
| Apr 21, 2025 | 29.25 | 29.46 | 28.14 | 28.73 | 28.73 | 0.24% | 4,566 |
| Apr 17, 2025 | 28.72 | 28.88 | 28.66 | 28.66 | 28.66 | -0.24% | 9,603 |
| Apr 16, 2025 | 28.65 | 28.79 | 28.52 | 28.73 | 28.73 | 1.45% | 11,027 |
| Apr 15, 2025 | 27.86 | 28.32 | 27.86 | 28.32 | 28.32 | 2.50% | 11,324 |
| Apr 14, 2025 | 27.79 | 28.04 | 27.59 | 27.63 | 27.63 | -0.18% | 23,607 |
| Apr 11, 2025 | 27.44 | 27.76 | 27.35 | 27.68 | 27.68 | 3.32% | 103,571 |
| Apr 10, 2025 | 26.66 | 26.93 | 26.57 | 26.79 | 26.79 | 1.02% | 31,803 |
| Apr 9, 2025 | 25.81 | 26.52 | 25.79 | 26.52 | 26.52 | 2.16% | 38,907 |
| Apr 8, 2025 | 25.97 | 26.18 | 25.80 | 25.96 | 25.96 | 1.39% | 33,675 |
| Apr 7, 2025 | 26.27 | 26.27 | 25.58 | 25.61 | 25.61 | -5.73% | 19,360 |
| Apr 4, 2025 | 27.55 | 27.74 | 26.97 | 27.16 | 27.16 | -4.95% | 9,820 |
| Apr 3, 2025 | 28.68 | 28.86 | 28.55 | 28.58 | 28.58 | 5.23% | 28,092 |
| Apr 2, 2025 | 27.12 | 27.22 | 27.01 | 27.16 | 27.16 | 0.57% | 10,477 |
| Apr 1, 2025 | 27.05 | 27.14 | 26.92 | 27.00 | 27.00 | -0.59% | 9,639 |
| Mar 31, 2025 | 27.04 | 27.23 | 26.97 | 27.16 | 27.16 | 0.37% | 14,718 |
| Mar 28, 2025 | 26.74 | 27.08 | 26.74 | 27.06 | 27.06 | 2.45% | 19,546 |
| Mar 27, 2025 | 26.39 | 26.44 | 26.30 | 26.41 | 26.41 | 1.05% | 29,049 |
| Mar 26, 2025 | 26.03 | 26.17 | 26.03 | 26.14 | 26.14 | -1.88% | 8,984 |
| Mar 25, 2025 | 26.28 | 26.64 | 26.01 | 26.64 | 26.64 | 2.20% | 12,132 |
| Mar 24, 2025 | 26.03 | 26.17 | 25.96 | 26.07 | 26.07 | -0.47% | 13,437 |
| Mar 21, 2025 | 26.20 | 26.20 | 26.00 | 26.19 | 26.19 | 0.77% | 16,814 |
| Mar 20, 2025 | 25.79 | 25.99 | 25.77 | 25.99 | 25.99 | 0.64% | 6,096 |
| Mar 19, 2025 | 25.86 | 25.86 | 25.57 | 25.83 | 25.83 | -0.56% | 17,232 |