Tecsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	35.48	35.48	34.75	35.23	35.23	-0.06%	33,931
Apr 17, 2026	33.53	35.46	33.53	35.25	35.25	2.17%	19,550
Apr 16, 2026	33.71	34.50	33.45	34.50	34.50	2.71%	21,418
Apr 15, 2026	32.46	33.59	31.92	33.59	33.59	3.51%	15,519
Apr 14, 2026	31.85	32.45	31.84	32.45	32.45	2.04%	17,232
Apr 13, 2026	30.12	31.80	29.93	31.80	31.80	6.39%	22,623
Apr 10, 2026	29.55	30.63	29.01	29.89	29.89	1.70%	61,044
Apr 9, 2026	29.84	30.24	29.39	29.39	29.39	-2.88%	5,912
Apr 8, 2026	29.72	30.43	29.60	30.26	30.26	2.40%	49,852
Apr 7, 2026	29.35	30.00	29.34	29.55	29.55	-0.27%	38,115
Apr 6, 2026	28.84	30.00	28.84	29.63	29.63	2.70%	21,556
Apr 2, 2026	28.22	29.36	28.22	28.85	28.85	3.41%	10,151
Apr 1, 2026	27.83	28.49	27.45	27.90	27.90	1.53%	10,964
Mar 31, 2026	27.78	28.07	27.47	27.48	27.48	0.48%	6,658
Mar 30, 2026	27.00	27.79	26.99	27.35	27.35	1.30%	9,314
Mar 27, 2026	26.88	27.21	26.40	27.00	27.00	0.48%	11,717
Mar 26, 2026	26.09	27.60	25.74	26.87	26.87	-0.15%	17,444
Mar 25, 2026	27.59	27.64	26.50	26.91	26.91	-2.78%	9,365
Mar 24, 2026	27.45	27.85	27.10	27.68	27.59	-0.14%	59,931
Mar 23, 2026	26.99	27.72	26.56	27.72	27.63	4.45%	11,892
Mar 20, 2026	26.19	26.78	25.77	26.54	26.45	1.14%	7,550
Mar 19, 2026	27.39	27.39	26.24	26.24	26.15	-5.30%	6,153
Mar 18, 2026	27.23	27.97	27.07	27.71	27.62	1.76%	7,766
Mar 17, 2026	27.34	28.15	26.81	27.23	27.14	0.29%	7,400
Mar 16, 2026	26.09	27.66	26.09	27.15	27.06	4.18%	7,753
Mar 13, 2026	27.63	27.66	25.99	26.06	25.98	-8.21%	6,355
Mar 12, 2026	29.54	29.66	27.98	28.39	28.30	-3.89%	13,253
Mar 11, 2026	29.62	29.93	29.38	29.54	29.44	-0.24%	13,898
Mar 10, 2026	29.66	29.96	29.19	29.61	29.51	-0.17%	11,108
Mar 9, 2026	29.32	29.94	28.45	29.66	29.56	1.89%	20,763
Mar 6, 2026	28.60	29.69	28.08	29.11	29.02	0.73%	32,879
Mar 5, 2026	26.92	29.00	26.58	28.90	28.81	11.11%	78,581
Mar 4, 2026	25.70	26.50	25.70	26.01	25.93	1.80%	17,149
Mar 3, 2026	25.12	25.98	24.71	25.55	25.47	1.19%	13,605
Mar 2, 2026	24.84	25.57	24.80	25.25	25.17	0.16%	12,712
Feb 27, 2026	25.04	25.21	24.43	25.21	25.13	-0.63%	18,488
Feb 26, 2026	24.00	25.37	24.00	25.37	25.29	4.27%	19,370
Feb 25, 2026	24.01	24.58	23.95	24.33	24.25	1.59%	32,306
Feb 24, 2026	24.51	24.81	23.80	23.95	23.87	-2.48%	45,780
Feb 23, 2026	25.77	25.77	24.40	24.56	24.48	-0.16%	39,860
Feb 20, 2026	24.06	24.87	23.97	24.60	24.52	2.07%	96,369
Feb 19, 2026	23.92	24.42	23.85	24.10	24.02	-	78,421