Tecsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	34.25	35.93	34.25	35.93	35.93	8.06%	14,921
Sep 17, 2026	33.25	33.25	33.25	33.25	33.25	1.43%	130
Sep 16, 2026	33.06	33.32	32.63	32.78	32.78	-0.88%	7,861
Sep 15, 2026	33.79	33.79	32.54	33.07	33.07	-1.28%	3,608
Sep 14, 2026	30.66	34.00	30.66	33.50	33.50	10.12%	12,097
Sep 11, 2026	30.00	32.00	30.00	30.42	30.42	6.55%	110,192
Sep 10, 2026	28.35	28.55	28.12	28.55	28.55	1.06%	4,385
Sep 9, 2026	28.21	28.46	28.10	28.25	28.25	-0.67%	1,945
Sep 8, 2026	29.17	29.17	28.41	28.44	28.44	-2.60%	2,312
Sep 4, 2026	29.26	29.26	29.11	29.20	29.20	-0.17%	1,276
Sep 3, 2026	29.68	29.68	29.25	29.25	29.25	-0.51%	1,719
Sep 2, 2026	29.42	29.42	29.40	29.40	29.40	0.38%	371
Sep 1, 2026	30.80	30.80	29.29	29.29	29.29	-4.16%	2,922
Aug 31, 2026	30.45	30.61	30.32	30.56	30.56	-1.42%	2,867
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