Tecsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	32.00	32.45	30.68	31.48	31.48	-10.64%	29,086
Jun 29, 2026	35.28	35.40	35.00	35.23	35.23	0.06%	2,806
Jun 26, 2026	34.21	35.51	34.21	35.21	35.21	0.89%	8,945
Jun 25, 2026	35.29	35.71	34.80	34.90	34.90	-1.99%	6,158
Jun 24, 2026	34.82	35.61	34.81	35.61	35.61	1.71%	12,020
Jun 23, 2026	35.28	35.52	34.91	35.01	35.01	-0.74%	7,894
Jun 22, 2026	36.28	36.30	34.97	35.27	35.27	-1.73%	3,219
Jun 19, 2026	35.47	35.92	35.42	35.89	35.89	1.59%	5,764
Jun 18, 2026	35.15	35.78	34.95	35.33	35.33	-0.79%	2,419
Jun 17, 2026	36.13	36.27	34.96	35.61	35.61	-2.78%	6,486
Jun 16, 2026	34.26	36.63	34.26	36.63	36.63	-0.16%	6,190
Jun 15, 2026	37.40	37.55	36.15	36.69	36.69	-1.48%	8,820
Jun 12, 2026	36.48	37.24	35.76	37.24	37.24	-0.03%	8,582
Jun 11, 2026	36.96	37.25	36.71	37.25	37.25	-0.53%	1,707
Jun 10, 2026	37.13	37.45	36.65	37.45	37.45	1.22%	6,136
Jun 9, 2026	37.07	37.34	36.47	37.00	37.00	-1.33%	3,512
Jun 8, 2026	35.76	37.50	35.76	37.50	37.50	4.78%	7,434
Jun 5, 2026	36.02	36.12	35.06	35.79	35.79	-0.86%	9,215
Jun 4, 2026	36.68	36.74	36.05	36.10	36.10	-1.34%	7,315
Jun 3, 2026	37.39	37.39	36.02	36.59	36.59	-2.17%	4,071
Jun 2, 2026	36.98	37.40	36.98	37.40	37.40	-0.24%	13,674
Jun 1, 2026	37.25	37.88	36.89	37.49	37.49	1.32%	28,494
May 29, 2026	36.21	37.32	36.21	37.00	37.00	-0.67%	13,720
May 28, 2026	36.29	37.69	36.29	37.25	37.25	-0.67%	9,945
May 27, 2026	37.65	37.96	36.88	37.50	37.50	-0.21%	17,204
May 26, 2026	37.98	37.98	37.55	37.58	37.58	-1.11%	573
May 25, 2026	35.87	38.00	35.87	38.00	38.00	4.68%	11,674
May 22, 2026	36.25	36.30	35.85	36.30	36.30	0.08%	2,079
May 21, 2026	35.50	36.27	35.19	36.27	36.27	1.37%	4,131
May 20, 2026	35.01	35.78	34.95	35.78	35.78	3.17%	2,833
May 19, 2026	32.97	35.38	32.72	34.68	34.68	7.14%	7,501
May 15, 2026	32.60	33.22	32.37	32.37	32.37	-0.71%	15,064
May 14, 2026	33.07	33.55	32.60	32.60	32.60	-0.82%	8,282
May 13, 2026	32.59	33.73	32.59	32.87	32.87	-0.45%	8,153
May 12, 2026	32.15	33.63	32.15	33.02	33.02	1.60%	6,182
May 11, 2026	33.35	34.84	32.33	32.50	32.50	-7.78%	12,879
May 8, 2026	35.60	35.64	35.10	35.24	35.24	-2.33%	4,028
May 7, 2026	36.37	36.86	35.87	36.08	36.08	-0.88%	3,446
May 6, 2026	37.06	37.43	35.74	36.40	36.40	-1.97%	15,499
May 5, 2026	37.07	37.50	36.76	37.13	37.13	-0.19%	18,308
May 4, 2026	34.53	37.50	34.53	37.20	37.20	2.39%	79,693
May 1, 2026	35.87	36.33	35.75	36.33	36.33	1.25%	10,439
Apr 30, 2026	35.15	36.23	34.50	35.88	35.88	3.07%	11,051
Apr 29, 2026	35.25	35.25	34.15	34.81	34.81	-2.49%	10,626
Apr 28, 2026	35.40	35.70	35.32	35.70	35.70	0.56%	30,822
Apr 27, 2026	35.11	35.50	35.00	35.50	35.50	0.85%	3,415
Apr 24, 2026	34.90	35.20	34.71	35.20	35.20	1.03%	11,253
Apr 23, 2026	35.40	35.40	34.61	34.84	34.84	-1.44%	15,531
Apr 22, 2026	35.41	35.60	34.52	35.35	35.35	0.63%	17,955
Apr 21, 2026	34.98	35.21	34.59	35.13	35.13	-0.28%	18,276