Terna S.p.A. (TEZNY)
OTCMKTS
· Delayed Price · Currency is USD
28.94
+0.37 (1.31%)
Apr 24, 2025, 11:18 AM EDT
Terna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 26.04 | 26.04 | 25.93 | 25.97 | 25.97 | -0.69% | 20,844 |
| Mar 17, 2025 | 26.00 | 26.16 | 25.98 | 26.15 | 26.15 | 1.55% | 15,301 |
| Mar 14, 2025 | 25.41 | 25.75 | 25.41 | 25.75 | 25.75 | -0.31% | 10,967 |
| Mar 13, 2025 | 25.52 | 25.90 | 25.47 | 25.83 | 25.83 | 0.39% | 21,131 |
| Mar 12, 2025 | 25.53 | 25.77 | 25.53 | 25.73 | 25.73 | -1.19% | 11,473 |
| Mar 11, 2025 | 25.91 | 26.06 | 25.80 | 26.04 | 26.04 | 1.17% | 16,300 |
| Mar 10, 2025 | 25.76 | 25.79 | 25.65 | 25.74 | 25.74 | 2.10% | 18,693 |
| Mar 7, 2025 | 25.11 | 25.34 | 25.09 | 25.21 | 25.21 | 2.52% | 11,037 |
| Mar 6, 2025 | 24.73 | 24.85 | 24.59 | 24.59 | 24.59 | -1.91% | 11,894 |
| Mar 5, 2025 | 25.12 | 25.15 | 24.92 | 25.07 | 25.07 | -2.41% | 8,367 |
| Mar 4, 2025 | 25.41 | 25.79 | 25.41 | 25.69 | 25.69 | 2.60% | 41,251 |
| Mar 3, 2025 | 24.96 | 25.19 | 24.93 | 25.04 | 25.04 | -0.22% | 19,632 |
| Feb 28, 2025 | 25.04 | 25.26 | 24.97 | 25.10 | 25.10 | 1.43% | 15,027 |
| Feb 27, 2025 | 24.74 | 24.96 | 24.74 | 24.74 | 24.74 | -1.32% | 5,329 |
| Feb 26, 2025 | 25.08 | 25.20 | 24.91 | 25.07 | 25.07 | -0.17% | 7,947 |
| Feb 25, 2025 | 25.09 | 25.18 | 25.01 | 25.11 | 25.11 | 1.34% | 14,285 |
| Feb 24, 2025 | 24.75 | 24.93 | 24.75 | 24.78 | 24.78 | 1.02% | 23,984 |
| Feb 21, 2025 | 24.46 | 24.53 | 24.35 | 24.53 | 24.53 | -0.08% | 16,119 |
| Feb 20, 2025 | 24.31 | 24.59 | 24.31 | 24.55 | 24.55 | 0.53% | 22,175 |
| Feb 19, 2025 | 24.46 | 24.49 | 24.36 | 24.42 | 24.42 | 0.37% | 27,897 |
| Feb 18, 2025 | 24.36 | 24.38 | 24.29 | 24.33 | 24.33 | -0.69% | 14,130 |
| Feb 14, 2025 | 24.51 | 24.59 | 24.50 | 24.50 | 24.50 | -0.53% | 12,559 |
| Feb 13, 2025 | 24.45 | 24.63 | 24.36 | 24.63 | 24.63 | 2.07% | 21,134 |
| Feb 12, 2025 | 23.96 | 24.22 | 23.96 | 24.13 | 24.13 | -1.03% | 11,156 |
| Feb 11, 2025 | 24.25 | 24.38 | 24.12 | 24.38 | 24.38 | -0.04% | 15,700 |