Tecsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	40.20	40.63	40.20	40.63	40.63	1.22%	500
Jun 16, 2025	39.90	40.62	39.90	40.14	40.14	-0.02%	2,600
Jun 13, 2025	40.01	40.30	40.00	40.15	40.15	-1.06%	2,402
Jun 12, 2025	40.56	40.58	39.94	40.58	40.58	-0.51%	2,601
Jun 11, 2025	40.95	41.13	40.79	40.79	40.79	-1.04%	844
Jun 10, 2025	40.65	41.22	40.65	41.22	41.22	0.59%	743
Jun 9, 2025	40.33	41.20	40.29	40.98	40.98	1.56%	3,800
Jun 6, 2025	41.23	41.23	40.28	40.35	40.35	-1.94%	2,700
Jun 5, 2025	41.00	41.26	40.80	41.15	41.15	0.78%	8,200
Jun 4, 2025	41.60	41.60	40.72	40.83	40.83	-2.72%	6,600
Jun 3, 2025	42.14	42.29	41.66	41.97	41.97	-2.89%	3,300
Jun 2, 2025	42.04	43.22	42.03	43.22	43.22	1.03%	2,200
May 30, 2025	43.96	43.96	42.78	42.78	42.78	-1.47%	1,100
May 29, 2025	43.63	43.71	42.97	43.42	43.42	0.21%	5,320
May 28, 2025	42.92	43.71	42.58	43.33	43.33	0.88%	3,241
May 27, 2025	42.50	42.95	42.44	42.95	42.95	1.30%	169,300
May 26, 2025	41.25	42.99	41.24	42.40	42.40	3.11%	5,804
May 23, 2025	42.23	42.23	41.12	41.12	41.12	-3.66%	7,300
May 22, 2025	43.75	43.75	42.25	42.68	42.68	-2.82%	7,500
May 21, 2025	43.40	43.92	42.55	43.92	43.92	0.90%	3,626
May 20, 2025	41.80	43.53	40.79	43.53	43.53	3.64%	12,005
May 16, 2025	42.48	42.50	42.00	42.00	42.00	0.60%	4,234
May 15, 2025	42.44	42.44	41.75	41.75	41.75	-2.06%	1,046
May 14, 2025	43.30	43.30	42.25	42.63	42.63	-1.89%	2,100
May 13, 2025	42.81	43.45	42.80	43.45	43.45	0.44%	23,935
May 12, 2025	43.68	43.69	42.01	43.26	43.26	1.15%	3,300
May 9, 2025	43.68	43.68	41.79	42.77	42.77	-2.80%	1,300
May 8, 2025	44.05	44.36	43.41	44.00	44.00	-0.56%	16,300
May 7, 2025	44.78	44.78	43.32	44.25	44.25	-1.07%	3,534
May 6, 2025	43.25	44.86	43.22	44.73	44.73	3.42%	18,025
May 5, 2025	41.44	43.25	41.44	43.25	43.25	1.91%	2,427
May 2, 2025	42.06	42.44	41.67	42.44	42.44	2.02%	3,601
May 1, 2025	42.97	42.97	41.53	41.60	41.60	-1.84%	4,741
Apr 30, 2025	41.84	42.65	41.56	42.38	42.38	1.51%	12,700
Apr 29, 2025	39.19	42.21	39.00	41.75	41.75	6.53%	13,533
Apr 28, 2025	39.34	39.56	38.89	39.19	39.19	-1.28%	2,600
Apr 25, 2025	40.13	40.13	38.85	39.70	39.70	-1.17%	4,036
Apr 24, 2025	39.46	40.33	39.46	40.17	40.17	4.99%	2,121
Apr 23, 2025	40.53	40.53	38.26	38.26	38.26	-4.23%	7,147
Apr 22, 2025	39.99	40.58	39.48	39.95	39.95	-0.82%	3,800
Apr 21, 2025	40.37	40.37	39.59	40.28	40.28	-1.03%	1,420
Apr 17, 2025	39.76	40.70	39.76	40.70	40.70	1.40%	803
Apr 16, 2025	39.77	40.14	39.76	40.14	40.14	0.96%	714
Apr 15, 2025	39.76	39.76	39.76	39.76	39.76	-1.75%	300
Apr 14, 2025	40.11	40.47	40.11	40.47	40.47	0.90%	630
Apr 11, 2025	39.00	40.11	39.00	40.11	40.11	2.98%	2,400
Apr 10, 2025	39.46	39.46	38.73	38.95	38.95	-1.27%	929
Apr 9, 2025	36.77	39.45	36.76	39.45	39.45	5.88%	1,618
Apr 8, 2025	37.18	38.76	36.74	37.26	37.26	0.51%	2,600
Apr 7, 2025	38.39	38.39	36.65	37.07	37.07	-6.39%	3,825