Terrestrial Energy Inc. (IMSR)
NASDAQ: IMSR · Real-Time Price · USD
7.80
-0.41 (-4.99%)
At close: Feb 10, 2026, 4:00 PM EST
7.80
0.00 (0.01%)
After-hours: Feb 10, 2026, 7:58 PM EST
Terrestrial Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 8.02 | 8.14 | 7.70 | 7.80 | 7.80 | -4.99% | 1,564,807 |
| Feb 9, 2026 | 8.33 | 8.48 | 7.97 | 8.21 | 8.21 | -1.20% | 1,731,219 |
| Feb 6, 2026 | 7.70 | 8.35 | 7.50 | 8.31 | 8.31 | 12.30% | 2,071,483 |
| Feb 5, 2026 | 7.53 | 7.80 | 7.19 | 7.40 | 7.40 | -7.38% | 1,998,622 |
| Feb 4, 2026 | 8.80 | 8.81 | 7.65 | 7.99 | 7.99 | -10.53% | 3,016,356 |
| Feb 3, 2026 | 8.90 | 9.22 | 8.38 | 8.93 | 8.93 | 1.25% | 2,193,876 |
| Feb 2, 2026 | 9.05 | 9.49 | 8.60 | 8.82 | 8.82 | -3.18% | 2,308,992 |
| Jan 30, 2026 | 9.00 | 9.57 | 8.84 | 9.11 | 9.11 | -1.46% | 2,694,268 |
| Jan 29, 2026 | 10.93 | 11.24 | 9.11 | 9.25 | 9.25 | -11.19% | 4,858,975 |
| Jan 28, 2026 | 10.50 | 10.82 | 9.98 | 10.41 | 10.41 | -0.24% | 3,169,479 |
| Jan 27, 2026 | 10.46 | 10.60 | 9.80 | 10.44 | 10.44 | -0.52% | 3,510,278 |
| Jan 26, 2026 | 12.31 | 12.42 | 10.44 | 10.49 | 10.49 | -15.40% | 4,953,163 |
| Jan 23, 2026 | 12.74 | 13.06 | 11.94 | 12.40 | 12.40 | -6.56% | 4,915,952 |
| Jan 22, 2026 | 11.80 | 13.53 | 11.68 | 13.27 | 13.27 | 24.72% | 9,704,278 |
| Jan 21, 2026 | 11.16 | 11.84 | 9.87 | 10.64 | 10.64 | 2.01% | 4,823,282 |
| Jan 20, 2026 | 11.00 | 11.30 | 10.40 | 10.43 | 10.43 | -10.78% | 3,487,640 |
| Jan 16, 2026 | 11.30 | 12.45 | 11.30 | 11.69 | 11.69 | 2.72% | 3,186,522 |
| Jan 15, 2026 | 10.60 | 11.99 | 10.51 | 11.38 | 11.38 | 8.38% | 3,816,940 |
| Jan 14, 2026 | 10.63 | 11.70 | 10.31 | 10.50 | 10.50 | -2.51% | 4,349,545 |
| Jan 13, 2026 | 11.62 | 12.26 | 10.68 | 10.77 | 10.77 | -3.49% | 6,922,489 |
| Jan 12, 2026 | 9.48 | 11.40 | 9.09 | 11.16 | 11.16 | 19.10% | 7,284,456 |
| Jan 9, 2026 | 9.34 | 9.73 | 8.60 | 9.37 | 9.37 | 11.68% | 5,351,969 |
| Jan 8, 2026 | 8.30 | 8.65 | 8.09 | 8.39 | 8.39 | -2.10% | 2,489,093 |
| Jan 7, 2026 | 9.00 | 9.50 | 8.51 | 8.57 | 8.57 | -5.93% | 4,962,576 |
| Jan 6, 2026 | 8.64 | 9.26 | 8.16 | 9.11 | 9.11 | 30.33% | 21,887,760 |
| Jan 5, 2026 | 6.66 | 7.09 | 6.54 | 6.99 | 6.99 | 7.04% | 1,977,534 |
| Jan 2, 2026 | 6.28 | 6.53 | 6.14 | 6.53 | 6.53 | 6.87% | 1,325,087 |
| Dec 31, 2025 | 6.05 | 6.30 | 5.97 | 6.11 | 6.11 | -0.16% | 1,513,081 |
| Dec 30, 2025 | 6.25 | 6.38 | 5.95 | 6.12 | 6.12 | -2.55% | 2,188,274 |
| Dec 29, 2025 | 6.67 | 6.89 | 6.25 | 6.28 | 6.28 | -8.45% | 1,675,547 |
| Dec 26, 2025 | 7.00 | 7.00 | 6.51 | 6.86 | 6.86 | -2.56% | 1,669,282 |
| Dec 24, 2025 | 7.00 | 7.10 | 6.83 | 7.04 | 7.04 | - | 773,198 |
| Dec 23, 2025 | 7.34 | 7.40 | 6.89 | 7.04 | 7.04 | -6.01% | 1,738,121 |
| Dec 22, 2025 | 7.71 | 8.06 | 7.36 | 7.49 | 7.49 | -3.23% | 1,238,959 |
| Dec 19, 2025 | 7.75 | 8.03 | 7.59 | 7.74 | 7.74 | 3.75% | 5,816,454 |
| Dec 18, 2025 | 7.26 | 7.62 | 7.24 | 7.46 | 7.46 | 5.22% | 1,610,312 |
| Dec 17, 2025 | 8.13 | 8.35 | 7.05 | 7.09 | 7.09 | -12.58% | 2,713,156 |
| Dec 16, 2025 | 8.06 | 8.50 | 7.95 | 8.11 | 8.11 | -1.58% | 1,077,961 |
| Dec 15, 2025 | 8.84 | 8.84 | 7.92 | 8.24 | 8.24 | -6.58% | 1,816,383 |
| Dec 12, 2025 | 9.57 | 10.07 | 8.79 | 8.82 | 8.82 | -8.03% | 1,229,393 |
| Dec 11, 2025 | 9.10 | 9.75 | 8.71 | 9.59 | 9.59 | 4.24% | 1,233,091 |
| Dec 10, 2025 | 9.20 | 9.49 | 8.72 | 9.20 | 9.20 | -1.92% | 1,136,615 |
| Dec 9, 2025 | 9.26 | 9.53 | 8.90 | 9.38 | 9.38 | -0.27% | 1,367,820 |
| Dec 8, 2025 | 9.54 | 9.76 | 9.26 | 9.41 | 9.41 | 1.02% | 1,267,294 |
| Dec 5, 2025 | 10.50 | 10.50 | 9.13 | 9.31 | 9.31 | -13.72% | 1,863,885 |
| Dec 4, 2025 | 9.51 | 11.04 | 9.40 | 10.79 | 10.79 | 12.40% | 2,255,330 |
| Dec 3, 2025 | 9.04 | 9.73 | 8.50 | 9.60 | 9.60 | 4.01% | 1,793,001 |
| Dec 2, 2025 | 8.98 | 9.50 | 8.88 | 9.23 | 9.23 | 5.85% | 1,402,496 |
| Dec 1, 2025 | 9.05 | 9.13 | 8.48 | 8.72 | 8.72 | -7.63% | 1,234,361 |
| Nov 28, 2025 | 9.25 | 9.91 | 9.24 | 9.44 | 9.44 | 3.85% | 1,576,383 |