Tecsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	38.29	39.25	38.28	38.28	38.28	-0.73%	10,090
Jul 10, 2025	38.67	39.10	38.56	38.56	38.47	0.47%	5,100
Jul 9, 2025	38.38	39.39	38.38	38.38	38.30	-2.42%	4,600
Jul 8, 2025	39.58	39.58	38.68	39.33	39.24	-0.61%	4,900
Jul 7, 2025	39.46	40.23	39.45	39.57	39.48	0.30%	3,928
Jul 4, 2025	40.00	40.00	39.45	39.45	39.36	-1.50%	2,800
Jul 3, 2025	37.99	40.29	37.99	40.05	39.96	4.57%	8,508
Jul 2, 2025	38.12	38.85	37.11	38.30	38.22	-0.91%	8,730
Jun 30, 2025	36.51	38.98	36.50	38.65	38.56	6.18%	9,600
Jun 27, 2025	39.55	39.99	35.60	36.40	36.32	-9.97%	21,200
Jun 26, 2025	40.53	40.53	39.83	40.43	40.34	-0.27%	3,243
Jun 25, 2025	40.33	40.65	40.00	40.54	40.45	-0.15%	42,002
Jun 24, 2025	40.41	41.11	40.41	40.60	40.51	-1.24%	3,300
Jun 23, 2025	41.19	41.23	40.76	41.11	41.02	-0.19%	2,118
Jun 20, 2025	40.78	41.19	40.32	41.19	41.10	-	2,600
Jun 19, 2025	40.95	41.19	40.95	41.19	41.10	-	200
Jun 18, 2025	40.28	41.19	40.28	41.19	41.10	1.38%	1,638
Jun 17, 2025	40.20	40.63	40.20	40.63	40.54	1.22%	500
Jun 16, 2025	39.90	40.62	39.90	40.14	40.05	-0.02%	2,600
Jun 13, 2025	40.01	40.30	40.00	40.15	40.06	-1.06%	2,402
Jun 12, 2025	40.56	40.58	39.94	40.58	40.49	-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