Tesgas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	2.25	2.25	2.24	2.24	2.24	-0.44%	1,129
Sep 11, 2025	2.32	2.32	2.24	2.25	2.25	-	7,102
Sep 10, 2025	2.36	2.36	2.25	2.25	2.25	-3.85%	12,744
Sep 9, 2025	2.36	2.36	2.29	2.34	2.34	2.63%	5,261
Sep 8, 2025	2.28	2.28	2.28	2.28	2.28	0.44%	50
Sep 5, 2025	2.36	2.36	2.26	2.27	2.27	-2.16%	3,856
Sep 4, 2025	2.30	2.32	2.27	2.32	2.32	-	840
Sep 3, 2025	2.36	2.36	2.26	2.32	2.32	0.87%	4,576
Sep 2, 2025	2.36	2.36	2.30	2.30	2.30	-3.36%	92
Sep 1, 2025	2.38	2.38	2.38	2.38	2.38	2.15%	2
Aug 29, 2025	2.33	2.33	2.32	2.33	2.33	-	1,527
Aug 28, 2025	2.38	2.38	2.32	2.33	2.33	-	3,485
Aug 27, 2025	2.39	2.39	2.33	2.33	2.33	-2.51%	814
Aug 26, 2025	2.39	2.39	2.39	2.39	2.39	2.58%	2
Aug 25, 2025	2.39	2.39	2.33	2.33	2.33	-2.10%	4,290
Aug 22, 2025	2.38	2.38	2.38	2.38	2.38	-	2
Aug 21, 2025	2.43	2.43	2.37	2.38	2.38	-2.06%	9,302
Aug 20, 2025	2.43	2.43	2.43	2.43	2.43	-	487
Aug 19, 2025	2.43	2.43	2.43	2.43	2.43	-	836
Aug 18, 2025	2.43	2.43	2.43	2.43	2.43	1.67%	836
Aug 14, 2025	2.39	2.39	2.39	2.39	2.39	-	550
Aug 13, 2025	2.41	2.41	2.39	2.39	2.39	-	6,666
Aug 12, 2025	2.44	2.44	2.39	2.39	2.39	-0.42%	10,642
Aug 11, 2025	2.38	2.44	2.34	2.40	2.40	0.42%	25,143
Aug 8, 2025	2.33	2.40	2.31	2.39	2.39	2.14%	17,855
Aug 7, 2025	2.35	2.35	2.34	2.34	2.34	1.74%	587
Aug 6, 2025	2.35	2.35	2.30	2.30	2.30	-2.13%	356
Aug 5, 2025	2.31	2.36	2.31	2.35	2.35	3.98%	13,652
Aug 4, 2025	2.31	2.31	2.26	2.26	2.26	-2.16%	2,100
Aug 1, 2025	2.27	2.35	2.27	2.31	2.31	2.21%	8,611
Jul 31, 2025	2.26	2.26	2.26	2.26	2.26	0.44%	2,991
Jul 30, 2025	2.26	2.26	2.20	2.25	2.25	-0.44%	2,451
Jul 29, 2025	2.26	2.26	2.23	2.26	2.26	0.44%	164
Jul 28, 2025	2.22	2.27	2.22	2.25	2.25	-0.88%	132
Jul 25, 2025	2.26	2.27	2.26	2.27	2.27	0.44%	397
Jul 24, 2025	2.26	2.27	2.26	2.26	2.26	-	1,262
Jul 23, 2025	2.26	2.26	2.21	2.26	2.26	-	198
Jul 22, 2025	2.25	2.27	2.22	2.26	2.26	-	12,943
Jul 21, 2025	2.30	2.31	2.20	2.26	2.26	-3.00%	16,915
Jul 18, 2025	2.36	2.36	2.33	2.33	2.33	1.30%	37
Jul 17, 2025	2.37	2.37	2.30	2.30	2.30	1.32%	1,902
Jul 16, 2025	2.38	2.38	2.27	2.27	2.27	-4.62%	12,998
Jul 15, 2025	2.38	2.38	2.38	2.38	2.38	-	1,074
Jul 14, 2025	2.39	2.39	2.36	2.38	2.38	2.59%	770
Jul 11, 2025	2.40	2.40	2.32	2.32	2.32	-1.28%	7,313
Jul 10, 2025	2.40	2.40	2.34	2.35	2.35	0.86%	3,154
Jul 9, 2025	2.40	2.40	2.33	2.33	2.33	-2.92%	5,310
Jul 8, 2025	2.40	2.40	2.40	2.40	2.40	1.69%	22
Jul 7, 2025	2.39	2.40	2.36	2.36	2.36	-1.26%	5,610
Jul 4, 2025	2.39	2.39	2.39	2.39	2.39	-0.42%	55