Tecsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	30.57	31.13	30.48	31.00	31.00	0.36%	2,302
Aug 27, 2026	30.44	30.89	30.44	30.89	30.89	1.48%	1,105
Aug 26, 2026	30.49	30.53	30.15	30.44	30.44	-1.84%	4,360
Aug 25, 2026	30.67	31.01	30.53	31.01	31.01	0.65%	1,069
Aug 24, 2026	29.32	31.00	29.32	30.81	30.81	-0.61%	1,907
Aug 21, 2026	30.64	31.00	30.32	31.00	31.00	-0.23%	6,455
Aug 20, 2026	30.76	31.07	30.76	31.07	31.07	-	1,125
Aug 19, 2026	30.90	31.07	30.70	31.07	31.07	0.10%	2,997
Aug 18, 2026	30.09	31.25	30.09	31.04	31.04	0.16%	6,215
Aug 17, 2026	30.72	31.68	30.21	30.99	30.99	0.58%	13,470
Aug 14, 2026	32.00	32.00	30.81	30.81	30.81	-3.72%	5,492
Aug 13, 2026	32.18	32.19	31.69	32.00	32.00	-1.93%	3,715
Aug 12, 2026	32.55	32.63	31.60	32.63	32.63	-1.00%	6,368
Aug 11, 2026	32.49	32.96	32.20	32.96	32.96	2.07%	2,557
Aug 10, 2026	32.55	32.80	32.29	32.29	32.29	-1.85%	3,990
Aug 7, 2026	33.55	33.55	32.64	32.90	32.90	-3.21%	3,604
Aug 6, 2026	33.27	33.99	32.93	33.99	33.99	3.60%	4,199
Aug 5, 2026	31.97	33.93	31.97	32.81	32.81	-1.74%	5,128
Aug 4, 2026	33.18	33.54	32.68	33.39	33.39	-0.09%	4,058
Jul 31, 2026	33.94	34.26	33.08	33.42	33.42	-0.24%	3,195
Jul 30, 2026	33.05	34.65	32.76	33.50	33.50	-1.96%	4,274
Jul 29, 2026	34.85	35.00	33.83	34.17	34.17	-1.19%	4,093
Jul 28, 2026	33.52	35.01	33.51	34.58	34.58	2.79%	9,635
Jul 27, 2026	33.45	34.22	33.45	33.64	33.64	1.66%	3,948
Jul 24, 2026	32.22	34.17	32.22	33.09	33.09	3.60%	6,268
Jul 23, 2026	34.00	34.23	31.94	31.94	31.94	-6.42%	7,354
Jul 22, 2026	35.01	35.01	33.71	34.13	34.13	-2.49%	2,939
Jul 21, 2026	33.96	35.00	33.96	35.00	35.00	3.24%	37,942
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