Terns Pharmaceuticals, Inc. (TERN)

Terns Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	52.83	52.86	52.79	52.83	52.83	-0.02%	2,587,493
Apr 22, 2026	52.83	52.85	52.78	52.84	52.84	-0.04%	2,691,684
Apr 21, 2026	52.71	52.87	52.71	52.86	52.86	0.23%	5,231,623
Apr 20, 2026	52.66	52.74	52.65	52.74	52.74	0.17%	3,331,903
Apr 17, 2026	52.72	52.72	52.61	52.65	52.65	-0.08%	6,388,596
Apr 16, 2026	52.73	52.75	52.66	52.69	52.69	-0.04%	4,766,602
Apr 15, 2026	52.69	52.76	52.67	52.71	52.71	0.06%	4,347,621
Apr 14, 2026	52.67	52.69	52.60	52.68	52.68	0.13%	4,681,798
Apr 13, 2026	52.70	52.75	52.60	52.61	52.61	-0.04%	6,736,683
Apr 10, 2026	52.64	52.67	52.60	52.63	52.63	0.13%	4,975,111
Apr 9, 2026	52.65	52.67	52.56	52.56	52.56	-0.19%	11,827,469
Apr 8, 2026	52.63	52.71	52.55	52.66	52.66	0.08%	12,994,122
Apr 7, 2026	52.73	52.74	52.42	52.62	52.62	-0.30%	29,378,744
Apr 6, 2026	52.73	52.82	52.70	52.78	52.78	0.11%	6,133,246
Apr 2, 2026	52.76	52.77	52.65	52.72	52.72	-0.13%	10,851,346
Apr 1, 2026	52.82	52.84	52.72	52.79	52.79	0.13%	8,359,462
Mar 31, 2026	52.82	52.89	52.69	52.72	52.72	-0.30%	12,806,198
Mar 30, 2026	52.93	52.96	52.83	52.88	52.88	-0.08%	7,802,855
Mar 27, 2026	53.04	53.08	52.91	52.92	52.92	-0.47%	7,923,003
Mar 26, 2026	52.84	53.19	52.78	53.17	53.17	0.59%	19,691,807
Mar 25, 2026	52.63	52.98	52.59	52.86	52.86	5.72%	81,332,874
Mar 24, 2026	49.22	50.37	48.14	50.00	50.00	0.79%	2,544,593
Mar 23, 2026	48.52	50.89	47.62	49.61	49.61	2.42%	3,606,343
Mar 20, 2026	48.52	50.00	47.87	48.44	48.44	-1.26%	4,863,348
Mar 19, 2026	47.26	49.53	46.75	49.06	49.06	2.68%	3,617,370
Mar 18, 2026	45.72	48.14	45.05	47.78	47.78	2.82%	3,155,228
Mar 17, 2026	46.32	46.98	45.36	46.47	46.47	0.87%	2,345,999
Mar 16, 2026	47.30	47.98	45.99	46.07	46.07	-0.97%	2,197,676
Mar 13, 2026	45.50	47.80	44.75	46.52	46.52	5.15%	4,243,995
Mar 12, 2026	45.37	45.37	43.64	44.24	44.24	-5.43%	2,369,265
Mar 11, 2026	44.35	46.79	44.35	46.78	46.78	3.29%	1,659,867
Mar 10, 2026	44.68	47.12	43.57	45.29	45.29	2.26%	2,219,213
Mar 9, 2026	42.54	44.38	41.70	44.29	44.29	3.43%	1,545,574
Mar 6, 2026	40.66	43.90	40.25	42.82	42.82	1.95%	2,032,546
Mar 5, 2026	41.59	43.20	40.32	42.00	42.00	-1.25%	1,454,024
Mar 4, 2026	42.05	43.00	41.58	42.53	42.53	2.46%	1,971,448
Mar 3, 2026	41.00	42.18	38.82	41.51	41.51	-1.24%	2,044,060
Mar 2, 2026	41.00	42.88	40.52	42.03	42.03	-0.21%	1,783,056
Feb 27, 2026	40.40	42.24	39.93	42.12	42.12	2.93%	3,853,534
Feb 26, 2026	41.44	41.58	39.38	40.92	40.92	-1.11%	2,087,516
Feb 25, 2026	41.15	42.13	40.84	41.38	41.38	-0.17%	2,266,315
Feb 24, 2026	40.88	41.52	39.83	41.45	41.45	1.44%	1,715,292
Feb 23, 2026	39.13	41.52	38.77	40.86	40.86	4.15%	1,389,822
Feb 20, 2026	39.28	39.99	38.77	39.23	39.23	-0.56%	1,263,502
Feb 19, 2026	39.19	39.93	37.81	39.45	39.45	0.25%	1,545,505
Feb 18, 2026	39.94	40.87	39.01	39.35	39.35	-0.58%	1,324,632
Feb 17, 2026	37.91	40.47	37.40	39.58	39.58	4.74%	2,939,569
Feb 13, 2026	37.78	38.80	37.04	37.79	37.79	0.11%	828,404
Feb 12, 2026	39.14	39.54	37.63	37.75	37.75	-2.30%	1,575,312
Feb 11, 2026	38.67	39.60	37.02	38.64	38.64	1.18%	1,677,964

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.