Tecsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	33.59	33.90	33.30	33.90	33.90	1.19%	1,411
Jul 17, 2026	33.00	33.81	32.99	33.50	33.50	1.52%	7,709
Jul 16, 2026	33.56	33.57	33.00	33.00	33.00	-1.49%	2,578
Jul 15, 2026	34.57	34.57	33.28	33.50	33.50	-1.35%	3,276
Jul 14, 2026	34.06	34.11	33.22	33.96	33.96	-1.59%	2,261
Jul 13, 2026	33.67	34.51	33.67	34.51	34.51	1.80%	3,743
Jul 10, 2026	34.35	34.35	33.25	33.90	33.90	-1.05%	6,316
Jul 9, 2026	32.57	34.73	32.50	34.35	34.26	5.01%	13,637
Jul 8, 2026	31.97	32.75	31.83	32.71	32.62	2.54%	15,643
Jul 7, 2026	31.03	32.29	31.03	31.90	31.82	-0.31%	7,491
Jul 6, 2026	31.43	33.09	31.43	32.00	31.92	2.79%	10,305
Jul 3, 2026	31.00	31.58	30.61	31.13	31.05	1.83%	9,771
Jul 2, 2026	30.72	31.44	29.99	30.57	30.49	-2.89%	17,109
Jun 30, 2026	32.00	32.45	30.68	31.48	31.40	-10.64%	29,086
Jun 29, 2026	35.28	35.40	35.00	35.23	35.14	0.06%	2,806
Jun 26, 2026	34.21	35.51	34.21	35.21	35.12	0.89%	8,945
Jun 25, 2026	35.29	35.71	34.80	34.90	34.81	-1.99%	6,158
Jun 24, 2026	34.82	35.61	34.81	35.61	35.52	1.71%	12,020
Jun 23, 2026	35.28	35.52	34.91	35.01	34.92	-0.74%	7,894
Jun 22, 2026	36.28	36.30	34.97	35.27	35.18	-1.73%	3,219
Jun 19, 2026	35.47	35.92	35.42	35.89	35.80	1.59%	5,764
Jun 18, 2026	35.15	35.78	34.95	35.33	35.24	-0.79%	2,419
Jun 17, 2026	36.13	36.27	34.96	35.61	35.52	-2.78%	6,486
Jun 16, 2026	34.26	36.63	34.26	36.63	36.53	-0.16%	6,190
Jun 15, 2026	37.40	37.55	36.15	36.69	36.59	-1.48%	8,820
Jun 12, 2026	36.48	37.24	35.76	37.24	37.14	-0.03%	8,582
Jun 11, 2026	36.96	37.25	36.71	37.25	37.15	-0.53%	1,707
Jun 10, 2026	37.13	37.45	36.65	37.45	37.35	1.22%	6,136
Jun 9, 2026	37.07	37.34	36.47	37.00	36.90	-1.33%	3,512
Jun 8, 2026	35.76	37.50	35.76	37.50	37.40	4.78%	7,434
Jun 5, 2026	36.02	36.12	35.06	35.79	35.70	-0.86%	9,215
Jun 4, 2026	36.68	36.74	36.05	36.10	36.01	-1.34%	7,315
Jun 3, 2026	37.39	37.39	36.02	36.59	36.49	-2.17%	4,071
Jun 2, 2026	36.98	37.40	36.98	37.40	37.30	-0.24%	13,674
Jun 1, 2026	37.25	37.88	36.89	37.49	37.39	1.32%	28,494
May 29, 2026	36.21	37.32	36.21	37.00	36.90	-0.67%	13,720
May 28, 2026	36.29	37.69	36.29	37.25	37.15	-0.67%	9,945
May 27, 2026	37.65	37.96	36.88	37.50	37.40	-0.21%	17,204
May 26, 2026	37.98	37.98	37.55	37.58	37.48	-1.11%	573
May 25, 2026	35.87	38.00	35.87	38.00	37.90	4.68%	11,674
May 22, 2026	36.25	36.30	35.85	36.30	36.20	0.08%	2,079
May 21, 2026	35.50	36.27	35.19	36.27	36.17	1.37%	4,131
May 20, 2026	35.01	35.78	34.95	35.78	35.69	3.17%	2,833
May 19, 2026	32.97	35.38	32.72	34.68	34.59	7.14%	7,501
May 15, 2026	32.60	33.22	32.37	32.37	32.29	-0.71%	15,064
May 14, 2026	33.07	33.55	32.60	32.60	32.51	-0.82%	8,282
May 13, 2026	32.59	33.73	32.59	32.87	32.78	-0.45%	8,153
May 12, 2026	32.15	33.63	32.15	33.02	32.93	1.60%	6,182
May 11, 2026	33.35	34.84	32.33	32.50	32.41	-7.78%	12,879
May 8, 2026	35.60	35.64	35.10	35.24	35.15	-2.33%	4,028