Tecsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	34.67	35.69	34.66	34.96	34.96	1.33%	2,012
Dec 2, 2025	34.65	35.40	34.47	34.50	34.50	1.77%	220,722
Dec 1, 2025	36.58	36.58	33.90	33.90	33.90	-4.18%	14,557
Nov 28, 2025	36.30	36.52	35.38	35.38	35.38	-3.07%	5,773
Nov 27, 2025	36.29	36.89	36.22	36.50	36.50	1.11%	89,754
Nov 26, 2025	35.98	36.10	35.69	36.10	36.10	0.56%	12,862
Nov 25, 2025	34.82	35.90	34.82	35.90	35.90	3.13%	8,508
Nov 24, 2025	33.35	34.96	33.35	34.81	34.81	3.48%	9,533
Nov 21, 2025	32.74	33.93	32.74	33.64	33.64	0.63%	10,515
Nov 20, 2025	33.95	34.27	33.40	33.43	33.43	0.12%	13,845
Nov 19, 2025	34.01	34.05	33.30	33.39	33.39	-1.88%	38,595
Nov 18, 2025	35.40	35.40	33.69	34.03	34.03	-2.13%	20,683
Nov 17, 2025	35.74	36.26	34.50	34.77	34.77	0.38%	42,283
Nov 14, 2025	34.64	34.64	34.64	34.64	34.64	0.03%	332
Nov 13, 2025	34.08	34.66	34.08	34.63	34.63	-1.81%	43,316
Nov 12, 2025	33.06	35.27	33.06	35.27	35.27	4.44%	10,892
Nov 11, 2025	34.50	34.50	33.65	33.77	33.77	-1.83%	38,783
Nov 10, 2025	35.34	35.49	33.83	34.40	34.40	-2.02%	84,297
Nov 7, 2025	34.83	35.41	34.66	35.11	35.11	1.27%	16,189
Nov 6, 2025	36.24	36.26	34.67	34.67	34.67	-4.33%	5,486
Nov 5, 2025	35.17	36.24	35.15	36.24	36.24	2.66%	11,675
Nov 4, 2025	35.05	36.37	35.05	35.30	35.30	-1.07%	157,384
Nov 3, 2025	35.50	36.13	35.33	35.68	35.68	0.51%	66,673
Oct 31, 2025	35.51	36.06	35.12	35.50	35.50	-0.03%	50,539
Oct 30, 2025	35.04	36.06	35.04	35.51	35.51	0.91%	13,610
Oct 29, 2025	35.74	35.74	35.10	35.19	35.19	-2.09%	44,270
Oct 28, 2025	35.35	36.05	35.12	35.94	35.94	1.67%	12,950
Oct 27, 2025	35.32	35.43	35.24	35.35	35.35	-0.03%	14,790
Oct 24, 2025	34.72	35.36	34.66	35.36	35.36	1.78%	4,682
Oct 23, 2025	34.33	34.74	34.15	34.74	34.74	1.19%	5,598
Oct 22, 2025	33.86	34.33	33.86	34.33	34.33	2.20%	8,206
Oct 21, 2025	33.44	33.75	33.38	33.59	33.59	0.03%	22,576
Oct 20, 2025	33.00	33.70	33.00	33.58	33.58	1.76%	28,026
Oct 17, 2025	32.85	33.45	32.85	33.00	33.00	-0.15%	4,541
Oct 16, 2025	34.38	34.39	33.05	33.05	33.05	-2.88%	19,880
Oct 15, 2025	34.08	34.74	33.83	34.03	34.03	-0.26%	34,432
Oct 14, 2025	33.30	34.59	33.30	34.12	34.12	1.10%	19,432
Oct 10, 2025	34.75	34.76	33.75	33.75	33.75	-2.91%	36,173
Oct 9, 2025	35.50	35.63	34.76	34.76	34.76	-2.47%	9,014
Oct 8, 2025	35.69	35.83	35.11	35.64	35.64	0.85%	21,529
Oct 7, 2025	36.23	36.24	35.02	35.34	35.34	-1.83%	11,726
Oct 6, 2025	35.70	36.12	35.70	36.00	36.00	0.93%	20,255
Oct 3, 2025	34.95	35.67	34.95	35.67	35.67	2.06%	12,104
Oct 2, 2025	34.77	35.19	34.75	34.95	34.95	0.58%	18,200
Oct 1, 2025	34.77	35.10	34.75	34.75	34.75	-2.28%	17,069
Sep 30, 2025	35.73	35.73	35.06	35.56	35.56	-0.48%	5,429
Sep 29, 2025	34.94	35.73	34.33	35.73	35.73	2.82%	13,964
Sep 26, 2025	35.00	35.00	34.75	34.75	34.75	-0.23%	12,320
Sep 25, 2025	34.69	35.35	34.69	34.83	34.83	-	11,752
Sep 24, 2025	34.94	35.00	34.69	34.83	34.83	-0.31%	19,340