Tecsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,666
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
Dec 15, 2025	31.92	32.12	31.80	31.80	31.71	-0.62%	10,665
Dec 12, 2025	32.95	33.00	31.90	32.00	31.91	-3.03%	44,724
Dec 11, 2025	32.99	33.44	32.89	33.00	32.91	-0.21%	27,840
Dec 10, 2025	33.22	33.50	32.95	33.07	32.98	-0.66%	39,855
Dec 9, 2025	33.12	33.60	33.12	33.29	33.20	0.09%	5,962
Dec 8, 2025	33.06	33.59	33.06	33.26	33.17	0.36%	22,771
Dec 5, 2025	33.09	33.58	32.81	33.14	33.05	-0.39%	16,859
Dec 4, 2025	35.20	35.76	32.95	33.27	33.18	-4.83%	103,587
Dec 3, 2025	34.67	35.69	34.66	34.96	34.86	1.33%	2,012
Dec 2, 2025	34.65	35.40	34.47	34.50	34.40	1.77%	220,722
Dec 1, 2025	36.58	36.58	33.90	33.90	33.80	-4.18%	14,557
Nov 28, 2025	36.30	36.52	35.38	35.38	35.28	-3.07%	5,773
Nov 27, 2025	36.29	36.89	36.22	36.50	36.40	1.11%	89,754
Nov 26, 2025	35.98	36.10	35.69	36.10	36.00	0.56%	12,862
Nov 25, 2025	34.82	35.90	34.82	35.90	35.80	3.13%	8,508
Nov 24, 2025	33.35	34.96	33.35	34.81	34.71	3.48%	9,533
Nov 21, 2025	32.74	33.93	32.74	33.64	33.55	0.63%	10,515
Nov 20, 2025	33.95	34.27	33.40	33.43	33.34	0.12%	13,845
Nov 19, 2025	34.01	34.05	33.30	33.39	33.30	-1.88%	38,595
Nov 18, 2025	35.40	35.40	33.69	34.03	33.93	-2.13%	20,683
Nov 17, 2025	35.74	36.26	34.50	34.77	34.67	0.38%	42,283
Nov 14, 2025	34.64	34.64	34.64	34.64	34.54	0.03%	332
Nov 13, 2025	34.08	34.66	34.08	34.63	34.53	-1.81%	43,316
Nov 12, 2025	33.06	35.27	33.06	35.27	35.17	4.44%	10,892
Nov 11, 2025	34.50	34.50	33.65	33.77	33.67	-1.83%	38,783
Nov 10, 2025	35.34	35.49	33.83	34.40	34.30	-2.02%	84,297
Nov 7, 2025	34.83	35.41	34.66	35.11	35.01	1.27%	16,189
Nov 6, 2025	36.24	36.26	34.67	34.67	34.57	-4.33%	5,486
Nov 5, 2025	35.17	36.24	35.15	36.24	36.14	2.66%	11,675