Tecsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	25.04	25.21	24.43	25.21	25.21	-0.63%	18,488
Feb 26, 2026	24.00	25.37	24.00	25.37	25.37	4.27%	19,370
Feb 25, 2026	24.01	24.58	23.95	24.33	24.33	1.59%	32,306
Feb 24, 2026	24.51	24.81	23.80	23.95	23.95	-2.48%	45,780
Feb 23, 2026	25.77	25.77	24.40	24.56	24.56	-0.16%	39,860
Feb 20, 2026	24.06	24.87	23.97	24.60	24.60	2.07%	96,369
Feb 19, 2026	23.92	24.42	23.85	24.10	24.10	-	78,421
Feb 18, 2026	23.13	24.22	23.12	24.10	24.10	4.10%	34,856
Feb 17, 2026	23.01	23.40	22.51	23.15	23.15	-0.69%	46,079
Feb 13, 2026	23.52	23.79	22.85	23.31	23.31	0.39%	13,083
Feb 12, 2026	23.80	24.03	22.96	23.22	23.22	-3.29%	61,492
Feb 11, 2026	25.01	25.02	23.92	24.01	24.01	-4.27%	20,479
Feb 10, 2026	25.51	25.55	25.08	25.08	25.08	-0.48%	10,046
Feb 9, 2026	24.60	25.37	24.60	25.20	25.20	1.04%	12,522
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%	12,770
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