Skip to main content
logo
Tesmec S.p.A. (TSMCF)
OTCMKTS · Delayed Price · Currency is USD
0.0900
+0.0052 (6.13%)
At close: Jul 23, 2025

Tesmec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20250.090.090.090.090.096.13%10,000
Jul 22, 20250.080.080.080.080.08-0.35%320
Jul 21, 20250.050.090.050.090.090.83%23,600
Jul 18, 20250.080.110.080.080.082.30%28,110
Jul 17, 20250.120.120.070.080.08-8.33%37,000
Jul 16, 20250.090.090.090.090.0913.78%11,000
Jul 15, 20250.080.080.080.080.08-17.60%14,270
Jul 14, 20250.090.120.070.100.1011.50%136,137
Jul 11, 20250.110.110.090.090.095.77%13,600
Jul 10, 20250.080.080.050.080.08-6.97%34,750
Jul 9, 20250.110.110.090.090.09-65,000
Jul 8, 20250.110.110.050.090.0994.44%8,000
Jun 30, 20250.050.050.050.050.0512.50%300
Jun 4, 20250.040.040.040.040.04-1,338
May 15, 20250.040.040.040.040.04-4,737
May 2, 20250.040.040.040.040.04-20.00%47,393
Mar 20, 20250.050.050.050.050.05-44.44%700
Mar 18, 20250.090.090.090.090.09-10.00%3,000
Mar 4, 20250.100.100.100.100.1011.11%2,500
Mar 3, 20250.090.090.070.090.0928.57%74,573
Feb 28, 20250.080.080.070.070.07-0.14%10,750
Feb 27, 20250.070.070.070.070.07-12.38%15,000
Feb 25, 20250.040.080.040.080.083.23%137,800
Feb 21, 20250.070.110.070.080.08-8.82%12,900
Feb 20, 20250.090.090.090.090.09-300
Feb 19, 20250.110.110.080.090.09-15.00%3,600
Feb 18, 20250.090.110.090.100.1020.48%1,550
Feb 12, 20250.110.110.080.080.08-1.31%10,500
Feb 11, 20250.110.110.080.080.0817.29%740
Feb 10, 20250.070.070.070.070.07148.96%5,900
Feb 6, 20250.030.030.030.030.03-58.38%200
Feb 5, 20250.070.070.070.070.071.17%5,000
Feb 4, 20250.070.070.070.070.07-2.29%969
Feb 3, 20250.110.110.070.070.071.74%2,500
Jan 30, 20250.070.070.070.070.07-7.90%36,507
Jan 29, 20250.070.070.040.070.076.71%57,500
Jan 28, 20250.070.070.070.070.072.94%25,000