Tecsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	24.61	25.19	24.61	24.94	24.94	0.65%	17,309
Feb 5, 2026	24.50	24.80	24.30	24.78	24.78	0.77%	27,241
Feb 4, 2026	24.20	24.59	23.50	24.59	24.59	1.99%	37,060
Feb 3, 2026	27.39	27.39	23.69	24.11	24.11	-8.50%	149,715
Feb 2, 2026	25.76	26.53	25.76	26.35	26.35	0.96%	29,325
Jan 30, 2026	26.26	26.28	26.01	26.10	26.10	-1.32%	15,363
Jan 29, 2026	27.01	27.04	26.19	26.45	26.45	-3.61%	66,978
Jan 28, 2026	27.72	27.72	27.08	27.44	27.44	-0.97%	18,357
Jan 27, 2026	27.57	28.21	27.46	27.71	27.71	0.95%	218,197
Jan 26, 2026	27.06	27.83	27.06	27.45	27.45	1.59%	10,634
Jan 23, 2026	27.82	27.82	26.70	27.02	27.02	-3.57%	13,683
Jan 22, 2026	26.70	28.02	26.70	28.02	28.02	4.16%	21,756
Jan 21, 2026	28.22	28.44	26.85	26.90	26.90	-3.96%	53,816
Jan 20, 2026	27.90	28.47	27.90	28.01	28.01	-1.65%	41,273
Jan 19, 2026	28.74	28.74	27.70	28.48	28.48	1.50%	9,565
Jan 16, 2026	28.71	28.76	28.06	28.06	28.06	-2.97%	16,013
Jan 15, 2026	29.15	29.17	28.69	28.92	28.92	-1.09%	10,410
Jan 14, 2026	28.86	29.52	28.86	29.24	29.24	0.79%	22,617
Jan 13, 2026	29.88	29.92	28.89	29.01	29.01	-2.94%	16,977
Jan 12, 2026	29.72	29.89	29.30	29.89	29.89	1.15%	17,984
Jan 9, 2026	30.54	30.54	29.02	29.55	29.55	-3.05%	14,584
Jan 8, 2026	29.82	30.65	29.82	30.48	30.48	1.46%	20,605
Jan 7, 2026	30.28	30.28	28.86	30.04	30.04	-0.63%	26,425
Jan 6, 2026	31.37	31.37	30.23	30.23	30.23	-3.60%	21,474
Jan 5, 2026	31.28	31.54	30.95	31.36	31.36	0.45%	19,057
Jan 2, 2026	31.13	31.22	30.45	31.22	31.22	1.86%	41,463
Dec 31, 2025	30.60	30.88	30.42	30.65	30.65	0.23%	10,232
Dec 30, 2025	30.60	30.69	29.84	30.58	30.58	0.53%	109,963
Dec 29, 2025	31.92	31.94	30.16	30.42	30.42	-5.23%	38,194
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