Tecsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	37.90	37.90	36.98	37.00	37.00	-1.23%	2,376
Oct 8, 2026	38.34	38.60	37.46	37.46	37.46	-3.00%	4,670
Oct 7, 2026	39.01	39.42	38.62	38.62	38.62	-2.03%	4,507
Oct 6, 2026	39.16	39.62	38.61	39.42	39.42	-0.20%	7,378
Oct 5, 2026	39.46	39.71	39.16	39.50	39.50	0.25%	11,062
Oct 2, 2026	38.16	39.50	37.91	39.40	39.40	2.26%	12,801
Oct 1, 2026	39.14	39.19	38.24	38.53	38.53	-0.57%	8,448
Sep 30, 2026	39.66	39.66	38.36	38.75	38.75	-0.36%	2,866
Sep 29, 2026	39.33	39.71	38.89	38.89	38.89	-1.07%	13,876
Sep 28, 2026	37.47	39.38	37.47	39.31	39.31	4.83%	13,708
Sep 25, 2026	37.00	37.64	36.50	37.50	37.50	0.97%	42,557
Sep 24, 2026	36.78	37.49	36.78	37.14	37.14	1.48%	5,438
Sep 23, 2026	37.20	37.60	36.38	36.60	36.60	-1.64%	32,900
Sep 22, 2026	36.68	37.30	35.84	37.21	37.21	3.62%	11,426
Sep 21, 2026	35.84	36.55	35.02	36.00	35.91	0.19%	24,682
Sep 18, 2026	34.25	35.93	34.25	35.93	35.84	8.06%	14,921
Sep 17, 2026	33.25	33.25	33.25	33.25	33.17	1.43%	130
Sep 16, 2026	33.06	33.32	32.63	32.78	32.70	-0.88%	7,861
Sep 15, 2026	33.79	33.79	32.54	33.07	32.99	-1.28%	3,608
Sep 14, 2026	30.66	34.00	30.66	33.50	33.42	10.12%	12,097
Sep 11, 2026	30.00	32.00	30.00	30.42	30.34	6.55%	110,192
Sep 10, 2026	28.35	28.55	28.12	28.55	28.48	1.06%	4,385
Sep 9, 2026	28.21	28.46	28.10	28.25	28.18	-0.67%	1,945
Sep 8, 2026	29.17	29.17	28.41	28.44	28.37	-2.60%	2,312
Sep 4, 2026	29.26	29.26	29.11	29.20	29.13	-0.17%	1,276
Sep 3, 2026	29.68	29.68	29.25	29.25	29.18	-0.51%	1,719
Sep 2, 2026	29.42	29.42	29.40	29.40	29.33	0.38%	371
Sep 1, 2026	30.80	30.80	29.29	29.29	29.22	-4.16%	2,922
Aug 31, 2026	30.45	30.61	30.32	30.56	30.48	-1.42%	2,867
Aug 28, 2026	30.57	31.13	30.48	31.00	30.92	0.36%	2,302
Aug 27, 2026	30.44	30.89	30.44	30.89	30.81	1.48%	1,105
Aug 26, 2026	30.49	30.53	30.15	30.44	30.36	-1.84%	4,360
Aug 25, 2026	30.67	31.01	30.53	31.01	30.93	0.65%	1,069
Aug 24, 2026	29.32	31.00	29.32	30.81	30.73	-0.61%	1,907
Aug 21, 2026	30.64	31.00	30.32	31.00	30.92	-0.23%	6,455
Aug 20, 2026	30.76	31.07	30.76	31.07	30.99	-	1,125
Aug 19, 2026	30.90	31.07	30.70	31.07	30.99	0.10%	2,997
Aug 18, 2026	30.09	31.25	30.09	31.04	30.96	0.16%	6,215
Aug 17, 2026	30.72	31.68	30.21	30.99	30.91	0.58%	13,470
Aug 14, 2026	32.00	32.00	30.81	30.81	30.73	-3.72%	5,492
Aug 13, 2026	32.18	32.19	31.69	32.00	31.92	-1.93%	3,715
Aug 12, 2026	32.55	32.63	31.60	32.63	32.55	-1.00%	6,368
Aug 11, 2026	32.49	32.96	32.20	32.96	32.88	2.07%	2,557
Aug 10, 2026	32.55	32.80	32.29	32.29	32.21	-1.85%	3,990
Aug 7, 2026	33.55	33.55	32.64	32.90	32.82	-3.21%	3,604
Aug 6, 2026	33.27	33.99	32.93	33.99	33.91	3.60%	4,199
Aug 5, 2026	31.97	33.93	31.97	32.81	32.73	-1.74%	5,128
Aug 4, 2026	33.18	33.54	32.68	33.39	33.31	-0.09%	4,058
Jul 31, 2026	33.94	34.26	33.08	33.42	33.34	-0.24%	3,195
Jul 30, 2026	33.05	34.65	32.76	33.50	33.42	-1.96%	4,274