Tesgas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.65	2.70	2.50	2.70	2.70	3.45%	40,827
Oct 30, 2025	2.60	2.70	2.60	2.61	2.61	-3.69%	11,040
Oct 29, 2025	2.69	2.72	2.63	2.71	2.71	1.12%	10,019
Oct 28, 2025	2.65	2.70	2.65	2.68	2.68	2.29%	6,507
Oct 27, 2025	2.62	2.62	2.61	2.62	2.62	-1.13%	1,067
Oct 24, 2025	2.64	2.65	2.61	2.65	2.65	1.92%	3,532
Oct 23, 2025	2.64	2.64	2.60	2.60	2.60	-	3,020
Oct 22, 2025	2.59	2.65	2.59	2.60	2.60	1.96%	12,496
Oct 21, 2025	2.55	2.55	2.55	2.55	2.55	-0.78%	1,414
Oct 20, 2025	2.60	2.60	2.52	2.57	2.57	1.98%	4,102
Oct 17, 2025	2.60	2.60	2.52	2.52	2.52	-2.70%	1,800
Oct 16, 2025	2.61	2.61	2.53	2.59	2.59	3.19%	299
Oct 15, 2025	2.65	2.65	2.50	2.51	2.51	-0.79%	12,298
Oct 14, 2025	2.66	2.66	2.53	2.53	2.53	-3.80%	16,081
Oct 13, 2025	2.79	2.79	2.62	2.63	2.63	-5.05%	10,363
Oct 10, 2025	2.80	2.80	2.74	2.77	2.77	-1.07%	14,109
Oct 9, 2025	2.80	2.83	2.74	2.80	2.80	0.36%	23,521
Oct 8, 2025	2.64	2.79	2.60	2.79	2.79	5.68%	25,114
Oct 7, 2025	2.66	2.67	2.57	2.64	2.64	-1.49%	28,167
Oct 6, 2025	2.83	2.93	2.65	2.68	2.68	-4.63%	84,492
Oct 3, 2025	2.35	3.11	2.35	2.81	2.81	19.57%	299,150
Oct 2, 2025	2.35	2.35	2.35	2.35	2.35	0.43%	502
Oct 1, 2025	2.35	2.35	2.34	2.34	2.34	-0.43%	1,152
Sep 30, 2025	2.35	2.35	2.35	2.35	2.35	-	2
Sep 29, 2025	2.35	2.35	2.33	2.35	2.35	0.86%	257
Sep 26, 2025	2.35	2.35	2.33	2.33	2.33	-0.85%	3,880
Sep 25, 2025	2.39	2.39	2.33	2.35	2.35	0.43%	5,062
Sep 24, 2025	2.39	2.40	2.34	2.34	2.34	-0.43%	3,268
Sep 23, 2025	2.41	2.41	2.34	2.35	2.35	-2.49%	2,916
Sep 22, 2025	2.37	2.44	2.37	2.41	2.41	1.26%	20,021
Sep 19, 2025	2.26	2.38	2.25	2.38	2.38	5.78%	23,012
Sep 18, 2025	2.26	2.26	2.25	2.25	2.25	-	4,502
Sep 17, 2025	2.35	2.35	2.25	2.25	2.25	0.90%	2,207
Sep 16, 2025	2.29	2.35	2.21	2.23	2.23	-	15,161
Sep 15, 2025	2.31	2.31	2.23	2.23	2.23	-0.45%	3,009
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