TeraGo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	1.32	1.37	1.32	1.32	-	-2.22%	24,970
May 22, 2026	1.40	1.44	1.27	1.35	1.35	-1.46%	123,408
May 21, 2026	1.33	1.37	1.29	1.37	1.37	4.58%	7,532
May 20, 2026	1.02	1.40	1.02	1.31	1.31	0.77%	64,411
May 19, 2026	1.34	1.39	1.30	1.30	1.30	4.00%	46,362
May 15, 2026	0.98	1.25	0.98	1.25	1.25	52.44%	163,314
May 14, 2026	0.89	0.89	0.82	0.82	0.82	-3.53%	63,000
May 13, 2026	0.84	0.85	0.84	0.85	0.85	-	12,879
May 12, 2026	0.85	0.85	0.85	0.85	0.85	-10.53%	9,810
May 8, 2026	0.95	0.95	0.95	0.95	0.95	6.74%	2,051
May 5, 2026	0.81	0.89	0.78	0.89	0.89	7.23%	6,503
May 4, 2026	0.86	0.91	0.83	0.83	0.83	-7.78%	2,000
Apr 30, 2026	0.92	0.92	0.87	0.90	0.90	-	19,885
Apr 29, 2026	0.90	0.90	0.90	0.90	0.90	-	5,000
Apr 28, 2026	0.90	0.91	0.90	0.90	0.90	-3.23%	29,503
Apr 24, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	1,500
Apr 23, 2026	0.85	0.92	0.85	0.92	0.92	5.75%	41,711
Apr 22, 2026	0.92	0.92	0.87	0.87	0.87	1.16%	7,400
Apr 21, 2026	0.86	0.91	0.84	0.86	0.86	3.61%	504,003
Apr 20, 2026	0.89	0.89	0.83	0.83	0.83	-	1,000
Apr 17, 2026	0.84	0.85	0.83	0.83	0.83	-7.78%	136,543
Apr 16, 2026	0.86	0.90	0.86	0.90	0.90	-	3,888
Apr 15, 2026	0.92	0.92	0.90	0.90	0.90	3.45%	20,000
Apr 14, 2026	0.87	0.87	0.87	0.87	0.87	-	1,057
Apr 13, 2026	0.87	0.87	0.87	0.87	0.87	-	3,528
Apr 10, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	1,500
Apr 8, 2026	0.80	0.86	0.80	0.86	0.86	-2.27%	27,502
Apr 7, 2026	0.85	0.90	0.85	0.88	0.88	2.33%	14,600
Apr 6, 2026	0.88	0.88	0.86	0.86	0.86	-3.37%	1,854
Apr 2, 2026	0.92	0.92	0.75	0.89	0.89	-	86,988
Apr 1, 2026	0.94	0.94	0.87	0.89	0.89	-	166,588
Mar 31, 2026	0.85	0.89	0.84	0.89	0.89	5.95%	30,895
Mar 30, 2026	0.84	0.84	0.84	0.84	0.84	-	1,000
Mar 27, 2026	0.84	0.87	0.84	0.84	0.84	-	9,650
Mar 25, 2026	0.84	0.84	0.84	0.84	0.84	-	1,000
Mar 24, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	600
Mar 23, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	509
Mar 20, 2026	0.76	0.87	0.76	0.86	0.86	1.18%	14,600
Mar 19, 2026	0.84	0.85	0.79	0.85	0.85	1.19%	62,149
Mar 18, 2026	0.89	0.89	0.84	0.84	0.84	-5.62%	15,600
Mar 17, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	3,838
Mar 16, 2026	0.91	0.91	0.87	0.90	0.90	4.65%	15,991
Mar 12, 2026	0.87	0.87	0.86	0.86	0.86	2.38%	5,000
Mar 11, 2026	0.93	0.93	0.84	0.84	0.84	-6.67%	14,501
Mar 10, 2026	0.86	0.90	0.86	0.90	0.90	-	37,600
Mar 9, 2026	0.85	0.90	0.83	0.90	0.90	5.88%	26,500
Mar 6, 2026	0.87	0.91	0.85	0.85	0.85	1.19%	12,949
Mar 5, 2026	0.81	0.84	0.81	0.84	0.84	1.20%	2,600
Mar 4, 2026	0.86	0.86	0.83	0.83	0.83	-4.60%	70,500
Mar 3, 2026	0.86	0.87	0.86	0.87	0.87	-1.14%	11,700