Tecsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	41.11	41.37	40.49	40.49	40.42	-1.63%	2,600
Sep 25, 2024	41.57	41.57	40.93	41.16	41.08	-0.65%	1,926
Sep 24, 2024	40.81	41.97	40.81	41.43	41.35	-1.03%	2,833
Sep 23, 2024	41.70	42.15	41.62	41.86	41.78	0.79%	3,611
Sep 20, 2024	41.76	42.21	40.00	41.53	41.45	-1.89%	29,032
Sep 19, 2024	40.96	42.33	40.80	42.33	42.17	4.83%	9,448
Sep 18, 2024	40.22	40.98	39.85	40.38	40.23	1.33%	13,748
Sep 17, 2024	39.85	40.05	39.85	39.85	39.70	0.13%	2,512
Sep 16, 2024	41.36	41.36	39.80	39.80	39.65	-2.81%	8,002
Sep 13, 2024	40.99	40.99	40.26	40.95	40.80	-0.90%	7,509
Sep 12, 2024	39.85	41.32	39.85	41.32	41.17	5.17%	134,800
Sep 11, 2024	39.77	39.77	39.29	39.29	39.14	-0.66%	7,800
Sep 10, 2024	40.34	40.37	39.47	39.55	39.40	-2.49%	3,346
Sep 9, 2024	40.13	40.56	39.94	40.56	40.41	-0.71%	17,409
Sep 6, 2024	39.97	40.85	38.01	40.85	40.70	0.86%	15,000
Sep 5, 2024	41.54	41.54	40.30	40.50	40.35	-2.50%	700
Sep 4, 2024	41.04	41.99	40.47	41.54	41.39	-2.07%	5,200
Sep 3, 2024	43.50	43.50	42.42	42.42	42.26	-2.82%	3,741
Aug 30, 2024	40.07	43.65	40.07	43.65	43.49	1.65%	1,600
Aug 29, 2024	42.78	42.94	41.98	42.94	42.78	0.02%	5,048
Aug 28, 2024	41.80	42.93	41.28	42.93	42.77	1.59%	4,306
Aug 27, 2024	43.01	43.21	41.96	42.26	42.10	-1.24%	26,733
Aug 26, 2024	44.56	44.56	42.79	42.79	42.63	-3.84%	4,223
Aug 23, 2024	41.24	44.57	41.24	44.50	44.33	2.18%	7,008
Aug 22, 2024	43.01	43.55	43.01	43.55	43.39	0.79%	1,114
Aug 21, 2024	42.78	43.21	42.74	43.21	43.05	0.84%	5,123
Aug 20, 2024	43.88	43.88	42.85	42.85	42.69	-2.59%	3,400
Aug 19, 2024	42.74	44.78	42.74	43.99	43.83	3.48%	7,500
Aug 16, 2024	42.71	42.71	42.22	42.51	42.35	-0.09%	616
Aug 15, 2024	42.00	42.55	42.00	42.55	42.39	1.24%	1,900
Aug 14, 2024	42.30	42.30	42.00	42.03	41.87	-1.20%	1,100
Aug 13, 2024	42.00	42.54	42.00	42.54	42.38	0.64%	2,600
Aug 12, 2024	42.51	43.42	42.05	42.27	42.11	-0.54%	4,500
Aug 9, 2024	41.91	42.50	41.80	42.50	42.34	-0.19%	5,400
Aug 8, 2024	39.59	42.58	39.59	42.58	42.42	6.40%	10,300
Aug 7, 2024	39.65	40.02	39.60	40.02	39.87	1.91%	3,405
Aug 6, 2024	37.25	39.54	37.25	39.27	39.12	-1.82%	5,642
Aug 2, 2024	39.87	40.00	39.22	40.00	39.85	-0.62%	7,100
Aug 1, 2024	40.18	40.64	40.00	40.25	40.10	0.57%	6,500
Jul 31, 2024	39.50	40.20	39.50	40.02	39.87	0.96%	5,200