Tesgas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2025	2.40	2.40	2.37	2.40	2.40	2.13%	1,352
Jul 2, 2025	2.40	2.40	2.35	2.35	2.35	-2.08%	12
Jul 1, 2025	2.27	2.43	2.27	2.40	2.40	-0.83%	8,554
Jun 30, 2025	2.45	2.45	2.42	2.42	2.42	-0.41%	3,587
Jun 27, 2025	2.49	2.49	2.43	2.43	2.43	-0.82%	1,927
Jun 26, 2025	2.45	2.45	2.45	2.45	2.45	-1.61%	5
Jun 25, 2025	2.49	2.49	2.49	2.49	2.49	1.22%	12
Jun 24, 2025	2.47	2.49	2.45	2.46	2.46	0.41%	6,802
Jun 23, 2025	2.48	2.48	2.45	2.45	2.45	-1.21%	87
Jun 20, 2025	2.44	2.48	2.44	2.48	2.48	1.22%	5,602
Jun 18, 2025	2.31	2.45	2.31	2.45	2.45	6.06%	10,990
Jun 17, 2025	2.44	2.44	2.25	2.31	2.31	-3.75%	54,734
Jun 16, 2025	2.44	2.44	2.39	2.40	2.40	0.42%	7,885
Jun 13, 2025	2.43	2.48	2.39	2.39	2.39	-1.65%	5,733
Jun 12, 2025	2.48	2.48	2.40	2.43	2.43	-	2,589
Jun 11, 2025	2.48	2.48	2.43	2.43	2.43	-1.62%	363
Jun 10, 2025	2.42	2.47	2.40	2.47	2.47	2.07%	3,951
Jun 9, 2025	2.48	2.49	2.41	2.42	2.42	1.26%	4,961