Tecsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	31.92	32.21	31.92	32.10	32.10	-0.80%	20,187
Dec 23, 2025	31.92	32.36	31.92	32.36	32.36	0.65%	5,210
Dec 22, 2025	32.05	32.37	32.05	32.15	32.15	0.31%	16,284
Dec 19, 2025	32.10	32.23	31.95	32.05	32.05	-0.16%	13,234
Dec 18, 2025	32.04	32.25	31.96	32.10	32.10	0.91%	12,666
Dec 17, 2025	32.42	32.42	31.81	31.81	31.81	-0.47%	8,475
Dec 16, 2025	31.49	32.21	31.49	31.96	31.87	0.50%	10,911
Dec 15, 2025	31.92	32.12	31.80	31.80	31.71	-0.62%	10,665
Dec 12, 2025	32.95	33.00	31.90	32.00	31.91	-3.03%	44,724
Dec 11, 2025	32.99	33.44	32.89	33.00	32.91	-0.21%	27,840
Dec 10, 2025	33.22	33.50	32.95	33.07	32.98	-0.66%	39,855
Dec 9, 2025	33.12	33.60	33.12	33.29	33.20	0.09%	5,962
Dec 8, 2025	33.06	33.59	33.06	33.26	33.17	0.36%	22,771
Dec 5, 2025	33.09	33.58	32.81	33.14	33.05	-0.39%	16,859
Dec 4, 2025	35.20	35.76	32.95	33.27	33.18	-4.83%	103,587
Dec 3, 2025	34.67	35.69	34.66	34.96	34.86	1.33%	2,012
Dec 2, 2025	34.65	35.40	34.47	34.50	34.40	1.77%	220,722
Dec 1, 2025	36.58	36.58	33.90	33.90	33.80	-4.18%	14,557
Nov 28, 2025	36.30	36.52	35.38	35.38	35.28	-3.07%	5,773
Nov 27, 2025	36.29	36.89	36.22	36.50	36.40	1.11%	89,754
Nov 26, 2025	35.98	36.10	35.69	36.10	36.00	0.56%	12,862
Nov 25, 2025	34.82	35.90	34.82	35.90	35.80	3.13%	8,508
Nov 24, 2025	33.35	34.96	33.35	34.81	34.71	3.48%	9,533
Nov 21, 2025	32.74	33.93	32.74	33.64	33.55	0.63%	10,515
Nov 20, 2025	33.95	34.27	33.40	33.43	33.34	0.12%	13,845
Nov 19, 2025	34.01	34.05	33.30	33.39	33.30	-1.88%	38,595
Nov 18, 2025	35.40	35.40	33.69	34.03	33.93	-2.13%	20,683
Nov 17, 2025	35.74	36.26	34.50	34.77	34.67	0.38%	42,283
Nov 14, 2025	34.64	34.64	34.64	34.64	34.54	0.03%	332
Nov 13, 2025	34.08	34.66	34.08	34.63	34.53	-1.81%	43,316
Nov 12, 2025	33.06	35.27	33.06	35.27	35.17	4.44%	10,892
Nov 11, 2025	34.50	34.50	33.65	33.77	33.67	-1.83%	38,783
Nov 10, 2025	35.34	35.49	33.83	34.40	34.30	-2.02%	84,297
Nov 7, 2025	34.83	35.41	34.66	35.11	35.01	1.27%	16,189
Nov 6, 2025	36.24	36.26	34.67	34.67	34.57	-4.33%	5,486
Nov 5, 2025	35.17	36.24	35.15	36.24	36.14	2.66%	11,675
Nov 4, 2025	35.05	36.37	35.05	35.30	35.20	-1.07%	157,384
Nov 3, 2025	35.50	36.13	35.33	35.68	35.58	0.51%	66,673
Oct 31, 2025	35.51	36.06	35.12	35.50	35.40	-0.03%	50,539
Oct 30, 2025	35.04	36.06	35.04	35.51	35.41	0.91%	13,610
Oct 29, 2025	35.74	35.74	35.10	35.19	35.09	-2.09%	44,270
Oct 28, 2025	35.35	36.05	35.12	35.94	35.84	1.67%	12,950
Oct 27, 2025	35.32	35.43	35.24	35.35	35.25	-0.03%	14,790
Oct 24, 2025	34.72	35.36	34.66	35.36	35.26	1.78%	4,682
Oct 23, 2025	34.33	34.74	34.15	34.74	34.64	1.19%	5,598
Oct 22, 2025	33.86	34.33	33.86	34.33	34.23	2.20%	8,206
Oct 21, 2025	33.44	33.75	33.38	33.59	33.50	0.03%	22,576
Oct 20, 2025	33.00	33.70	33.00	33.58	33.49	1.76%	28,026
Oct 17, 2025	32.85	33.45	32.85	33.00	32.91	-0.15%	4,541
Oct 16, 2025	34.38	34.39	33.05	33.05	32.96	-2.88%	19,880