Tesgas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.02	2.02	1.97	2.01	2.01	-0.50%	19,945
Jan 29, 2026	2.07	2.07	2.02	2.02	2.02	-2.88%	2,540
Jan 28, 2026	2.08	2.08	2.05	2.08	2.08	2.46%	1,002
Jan 27, 2026	2.07	2.08	2.03	2.03	2.03	-4.25%	10,718
Jan 26, 2026	2.09	2.12	2.07	2.12	2.12	0.47%	13,199
Jan 23, 2026	2.11	2.11	2.11	2.11	2.11	-	3,709
Jan 22, 2026	2.07	2.13	2.07	2.11	2.11	1.93%	4,373
Jan 21, 2026	2.11	2.11	2.07	2.07	2.07	-1.90%	5,767
Jan 20, 2026	2.12	2.12	2.08	2.11	2.11	0.48%	7,573
Jan 19, 2026	2.04	2.12	2.04	2.10	2.10	3.45%	41,087
Jan 16, 2026	2.04	2.06	2.00	2.03	2.03	0.50%	3,422
Jan 15, 2026	2.01	2.02	1.99	2.02	2.02	2.02%	2,682
Jan 14, 2026	1.98	2.02	1.98	1.98	1.98	-	2,168
Jan 13, 2026	2.02	2.02	1.98	1.98	1.98	-1.98%	1,311
Jan 12, 2026	2.07	2.07	2.00	2.02	2.02	1.76%	4,848
Jan 9, 2026	1.98	2.00	1.98	1.99	1.99	-0.50%	5,341
Jan 8, 2026	2.04	2.04	1.98	2.00	2.00	-2.21%	12,486
Jan 7, 2026	2.03	2.04	2.00	2.04	2.04	0.49%	5,175
Jan 5, 2026	1.99	2.04	1.98	2.03	2.03	2.01%	13,077
Jan 2, 2026	1.98	1.99	1.90	1.99	1.99	0.76%	18,708
Dec 30, 2025	1.92	1.98	1.92	1.98	1.98	2.86%	9,316
Dec 29, 2025	1.89	1.94	1.89	1.92	1.92	1.86%	2,381
Dec 23, 2025	1.92	1.92	1.86	1.89	1.89	-1.82%	54,501
Dec 22, 2025	1.89	1.92	1.83	1.92	1.92	1.05%	19,696
Dec 19, 2025	1.94	1.94	1.88	1.90	1.90	-2.06%	20,188
Dec 18, 2025	1.98	1.98	1.88	1.94	1.94	-2.02%	31,209
Dec 17, 2025	2.00	2.00	1.90	1.98	1.98	-1.00%	51,070
Dec 16, 2025	2.04	2.05	2.00	2.00	2.00	-0.50%	24,642
Dec 15, 2025	2.06	2.09	2.00	2.01	2.01	-2.43%	32,148
Dec 12, 2025	2.29	2.29	1.93	2.06	2.06	-9.25%	175,446
Dec 11, 2025	2.39	2.39	2.12	2.27	2.27	-7.35%	104,246
Dec 10, 2025	2.52	2.52	2.45	2.45	2.45	0.41%	2,459
Dec 9, 2025	2.45	2.49	2.44	2.44	2.44	-0.41%	1,240
Dec 8, 2025	2.45	2.45	2.45	2.45	2.45	-1.61%	607
Dec 5, 2025	2.52	2.52	2.49	2.49	2.49	-	707
Dec 4, 2025	2.46	2.49	2.42	2.49	2.49	-0.40%	3,287
Dec 3, 2025	2.53	2.53	2.50	2.50	2.50	-2.72%	11,600
Dec 2, 2025	2.58	2.58	2.51	2.57	2.57	1.58%	2,356
Dec 1, 2025	2.58	2.59	2.52	2.53	2.53	-0.78%	2,079
Nov 28, 2025	2.58	2.58	2.55	2.55	2.55	-1.16%	502
Nov 27, 2025	2.58	2.58	2.52	2.58	2.58	2.79%	1,695
Nov 26, 2025	2.58	2.58	2.51	2.51	2.51	-2.71%	1,490
Nov 25, 2025	2.56	2.58	2.53	2.58	2.58	1.98%	716
Nov 24, 2025	2.59	2.59	2.53	2.53	2.53	-1.17%	1,501
Nov 21, 2025	2.58	2.58	2.54	2.56	2.56	-0.78%	5,682
Nov 20, 2025	2.61	2.61	2.58	2.58	2.58	-0.77%	1,436
Nov 19, 2025	2.61	2.61	2.60	2.60	2.60	-	536
Nov 18, 2025	2.61	2.62	2.58	2.60	2.60	1.17%	4,378
Nov 17, 2025	2.58	2.61	2.57	2.57	2.57	-0.39%	4,097
Nov 14, 2025	2.61	2.61	2.58	2.58	2.58	-0.77%	1,824