Tecsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	46.84	47.00	46.84	47.00	47.00	0.77%	1,004
Feb 19, 2025	47.48	47.48	46.39	46.64	46.64	-1.42%	3,655
Feb 18, 2025	46.50	47.31	46.25	47.31	47.31	1.59%	48,800
Feb 14, 2025	46.09	46.58	45.80	46.57	46.57	1.02%	156,946
Feb 13, 2025	45.58	46.17	45.57	46.10	46.10	1.32%	10,924
Feb 12, 2025	46.00	46.00	45.26	45.50	45.50	-1.19%	1,432
Feb 11, 2025	45.00	46.05	45.00	46.05	46.05	2.27%	8,700
Feb 10, 2025	44.05	45.20	44.05	45.03	45.03	1.19%	4,539
Feb 7, 2025	45.34	45.34	44.50	44.50	44.50	-2.20%	4,900
Feb 6, 2025	45.93	46.10	45.50	45.50	45.50	-1.09%	2,338
Feb 5, 2025	44.94	46.00	44.94	46.00	46.00	1.84%	2,200
Feb 4, 2025	44.99	45.17	44.95	45.17	45.17	1.51%	900
Feb 3, 2025	43.70	45.41	43.70	44.50	44.50	-0.16%	7,916
Jan 31, 2025	45.75	45.75	44.57	44.57	44.57	-1.91%	7,845
Jan 30, 2025	45.12	45.64	44.93	45.44	45.44	0.98%	5,600
Jan 29, 2025	45.76	46.07	45.00	45.00	45.00	-2.32%	7,524
Jan 28, 2025	46.00	46.30	45.49	46.07	46.07	0.17%	6,545
Jan 27, 2025	45.20	46.19	45.02	45.99	45.99	1.14%	7,145
Jan 24, 2025	45.31	46.06	45.12	45.47	45.47	-1.41%	2,100
Jan 23, 2025	45.13	46.20	45.13	46.12	46.12	0.39%	3,741
Jan 22, 2025	45.11	46.14	45.11	45.94	45.94	-0.78%	3,700
Jan 21, 2025	45.98	46.43	45.79	46.30	46.30	1.09%	4,333
Jan 20, 2025	45.10	45.80	45.10	45.80	45.80	0.66%	3,000
Jan 17, 2025	45.75	45.93	45.50	45.50	45.50	-0.52%	1,800
Jan 16, 2025	44.94	46.27	44.81	45.74	45.74	2.12%	8,400
Jan 15, 2025	43.52	44.79	43.52	44.79	44.79	2.92%	9,200
Jan 14, 2025	43.94	44.30	43.50	43.52	43.52	-0.41%	7,827
Jan 13, 2025	43.75	43.96	43.50	43.70	43.70	-0.23%	9,600
Jan 10, 2025	43.95	44.00	43.50	43.80	43.80	0.69%	15,201
Jan 9, 2025	44.40	44.40	43.50	43.50	43.50	-0.68%	7,948
Jan 8, 2025	44.01	44.10	43.49	43.80	43.80	1.39%	11,423
Jan 7, 2025	44.13	44.43	43.10	43.20	43.20	-2.48%	28,433
Jan 6, 2025	44.88	44.94	44.08	44.30	44.30	-0.45%	6,300
Jan 3, 2025	45.21	45.21	44.04	44.50	44.50	-2.33%	15,400
Jan 2, 2025	45.70	45.70	45.03	45.56	45.56	-0.63%	2,800
Dec 31, 2024	45.03	45.85	45.03	45.85	45.85	1.78%	2,701
Dec 30, 2024	45.89	45.89	45.05	45.05	45.05	-2.00%	3,531
Dec 27, 2024	46.09	46.27	45.97	45.97	45.97	0.35%	1,014
Dec 24, 2024	45.72	46.10	45.72	45.81	45.81	0.20%	1,305
Dec 23, 2024	46.26	46.41	45.72	45.72	45.72	-0.50%	2,000
Dec 20, 2024	45.01	45.95	44.87	45.95	45.95	2.11%	14,807
Dec 19, 2024	45.41	45.87	45.00	45.00	45.00	-1.08%	12,700
Dec 18, 2024	46.37	46.67	44.63	45.49	45.49	-2.28%	16,800
Dec 17, 2024	47.24	47.24	45.60	46.55	46.47	0.65%	14,412
Dec 16, 2024	46.52	47.51	46.25	46.25	46.17	-1.57%	5,700
Dec 13, 2024	44.98	46.99	44.98	46.99	46.90	4.56%	12,700
Dec 12, 2024	44.78	44.94	44.55	44.94	44.86	0.09%	5,500
Dec 11, 2024	45.15	45.15	44.70	44.90	44.82	-0.62%	3,034
Dec 10, 2024	44.38	45.18	44.38	45.18	45.10	1.92%	12,747
Dec 9, 2024	42.30	44.39	42.30	44.33	44.25	2.85%	9,738
Dec 6, 2024	43.87	44.27	43.07	43.10	43.02	-1.24%	8,600
Dec 5, 2024	44.49	44.49	43.64	43.64	43.56	-2.00%	9,100
Dec 4, 2024	44.44	44.76	44.32	44.53	44.45	0.07%	5,400
Dec 3, 2024	44.17	44.67	44.16	44.50	44.42	0.72%	43,807
Dec 2, 2024	44.98	44.98	44.18	44.18	44.10	-1.32%	5,707
Nov 29, 2024	44.67	44.77	44.31	44.77	44.69	0.40%	1,700
Nov 28, 2024	42.39	44.59	42.39	44.59	44.51	0.20%	2,040
Nov 27, 2024	44.78	44.80	44.20	44.50	44.42	-0.11%	12,135
Nov 26, 2024	44.50	44.79	44.50	44.55	44.47	0.38%	4,800
Nov 25, 2024	43.00	44.73	43.00	44.38	44.30	-	4,200
Nov 22, 2024	44.40	44.50	44.08	44.38	44.30	0.23%	5,045
Nov 21, 2024	44.62	44.68	44.28	44.28	44.20	-0.76%	6,200
Nov 20, 2024	43.67	45.35	43.58	44.62	44.54	1.18%	8,225
Nov 19, 2024	43.40	44.10	43.40	44.10	44.02	1.40%	2,345
Nov 18, 2024	43.10	43.51	43.10	43.49	43.41	-0.71%	2,618
Nov 15, 2024	43.70	44.01	43.70	43.80	43.72	0.23%	5,737
Nov 14, 2024	44.92	44.92	43.70	43.70	43.62	-2.67%	10,300
Nov 13, 2024	40.13	44.90	40.13	44.90	44.82	5.47%	21,200
Nov 12, 2024	42.26	42.57	42.13	42.57	42.49	1.36%	2,912
Nov 11, 2024	41.41	42.02	41.40	42.00	41.92	-	22,924
Nov 8, 2024	42.40	42.40	42.00	42.00	41.92	-	500
Nov 7, 2024	41.80	42.86	41.66	42.00	41.92	0.38%	5,001
Nov 6, 2024	41.01	42.50	41.00	41.84	41.76	-0.74%	4,100
Nov 5, 2024	40.28	42.15	40.28	42.15	42.07	2.86%	2,700
Nov 4, 2024	39.83	41.25	39.83	40.98	40.91	2.96%	1,600
Nov 1, 2024	39.83	40.28	39.80	39.80	39.73	-0.75%	1,700
Oct 31, 2024	39.74	40.10	39.72	40.10	40.03	0.98%	1,315
Oct 30, 2024	39.55	40.20	39.53	39.71	39.64	0.03%	14,431
Oct 29, 2024	39.83	39.96	39.70	39.70	39.63	-0.75%	4,420
Oct 28, 2024	39.88	40.51	39.88	40.00	39.93	-1.11%	4,013
Oct 25, 2024	40.20	40.49	39.79	40.45	40.38	0.72%	2,740
Oct 24, 2024	39.97	40.25	39.90	40.16	40.09	1.16%	2,125
Oct 23, 2024	39.96	39.98	38.77	39.70	39.63	-0.55%	7,200
Oct 22, 2024	40.44	40.45	39.90	39.92	39.85	-0.20%	8,142
Oct 21, 2024	40.20	40.61	40.00	40.00	39.93	-1.26%	2,734
Oct 18, 2024	42.09	42.24	40.51	40.51	40.44	-2.97%	12,900
Oct 17, 2024	42.39	43.10	41.75	41.75	41.67	-1.37%	4,808
Oct 16, 2024	42.33	43.00	41.93	42.33	42.25	1.00%	6,300
Oct 15, 2024	41.69	42.11	41.44	41.91	41.83	0.82%	5,702
Oct 11, 2024	41.69	42.00	41.56	41.57	41.49	-0.29%	9,922
Oct 10, 2024	41.45	41.95	41.45	41.69	41.61	0.58%	6,821
Oct 9, 2024	40.97	41.45	40.97	41.45	41.37	1.17%	3,939
Oct 8, 2024	41.06	41.20	40.66	40.97	40.90	-0.22%	4,300
Oct 7, 2024	40.23	41.20	40.23	41.06	40.99	-0.05%	2,432
Oct 4, 2024	40.47	41.17	40.47	41.08	41.00	2.06%	2,900
Oct 3, 2024	40.02	40.65	40.02	40.25	40.18	0.25%	2,713
Oct 2, 2024	40.06	40.91	40.06	40.15	40.08	-1.54%	3,807
Oct 1, 2024	40.23	41.00	40.00	40.78	40.71	1.44%	15,606
Sep 30, 2024	40.32	40.78	40.20	40.20	40.13	0.75%	2,747
Sep 27, 2024	40.03	40.12	39.75	39.90	39.83	-1.46%	11,834