Tecsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	38.88	39.00	38.67	38.67	38.67	-0.51%	1,305
Oct 28, 2026	38.67	38.99	38.41	38.87	38.87	0.96%	7,722
Oct 27, 2026	37.71	38.50	37.71	38.50	38.50	3.33%	8,438
Oct 26, 2026	37.11	37.26	36.70	37.26	37.26	-0.11%	4,126
Oct 23, 2026	37.54	37.54	37.08	37.30	37.30	-1.64%	5,246
Oct 22, 2026	37.93	38.05	37.26	37.92	37.92	0.40%	5,785
Oct 21, 2026	37.92	38.44	37.27	37.77	37.77	-0.61%	37,425
Oct 20, 2026	37.57	38.05	37.57	38.00	38.00	0.13%	9,681
Oct 19, 2026	38.02	38.05	37.95	37.95	37.95	0.05%	7,037
Oct 16, 2026	37.49	38.00	37.49	37.93	37.93	1.17%	10,923
Oct 15, 2026	37.17	37.60	37.05	37.49	37.49	-0.42%	5,022
Oct 14, 2026	36.89	38.00	36.60	37.65	37.65	2.03%	7,902
Oct 13, 2026	36.78	37.03	36.30	36.90	36.90	-0.27%	7,597
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