Terns Pharmaceuticals, Inc. (TERN)

Terns Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	44.68	47.12	43.57	45.29	45.29	2.26%	2,102,963
Mar 9, 2026	42.54	44.38	41.70	44.29	44.29	3.43%	1,545,106
Mar 6, 2026	40.66	43.90	40.25	42.82	42.82	1.95%	1,804,487
Mar 5, 2026	41.59	43.20	40.32	42.00	42.00	-1.25%	1,453,895
Mar 4, 2026	42.05	43.00	41.58	42.53	42.53	2.46%	1,969,345
Mar 3, 2026	41.00	42.18	38.82	41.51	41.51	-1.24%	2,023,202
Mar 2, 2026	41.00	42.88	40.52	42.03	42.03	-0.21%	1,611,280
Feb 27, 2026	40.40	42.24	39.93	42.12	42.12	2.93%	3,822,787
Feb 26, 2026	41.44	41.58	39.38	40.92	40.92	-1.11%	2,087,515
Feb 25, 2026	41.15	42.13	40.84	41.38	41.38	-0.17%	2,239,684
Feb 24, 2026	40.88	41.52	39.83	41.45	41.45	1.44%	1,265,169
Feb 23, 2026	39.13	41.52	38.77	40.86	40.86	4.15%	1,389,248
Feb 20, 2026	39.28	39.99	38.77	39.23	39.23	-0.56%	1,263,476
Feb 19, 2026	39.19	39.93	37.81	39.45	39.45	0.25%	1,295,429
Feb 18, 2026	39.94	40.87	39.01	39.35	39.35	-0.58%	1,322,980
Feb 17, 2026	37.91	40.47	37.40	39.58	39.58	4.74%	2,937,623
Feb 13, 2026	37.78	38.80	37.04	37.79	37.79	0.11%	826,399
Feb 12, 2026	39.14	39.54	37.63	37.75	37.75	-2.30%	1,575,260
Feb 11, 2026	38.67	39.60	37.02	38.64	38.64	1.18%	1,677,552
Feb 10, 2026	37.75	38.63	37.30	38.19	38.19	0.55%	1,534,595
Feb 9, 2026	39.42	39.50	36.19	37.98	37.98	0.56%	1,261,680
Feb 6, 2026	35.45	38.03	35.45	37.77	37.77	6.88%	1,755,154
Feb 5, 2026	35.88	38.00	34.99	35.34	35.34	-2.00%	1,575,377
Feb 4, 2026	38.16	38.67	35.54	36.06	36.06	-6.39%	4,218,204
Feb 3, 2026	37.00	38.97	36.42	38.52	38.52	4.62%	3,628,738
Feb 2, 2026	34.76	37.03	34.62	36.82	36.82	6.42%	1,565,598
Jan 30, 2026	34.18	35.97	33.53	34.60	34.60	1.17%	2,865,833
Jan 29, 2026	34.26	34.89	34.01	34.20	34.20	-0.18%	2,293,597
Jan 28, 2026	34.92	35.40	34.10	34.26	34.26	-2.37%	2,225,931
Jan 27, 2026	34.40	35.46	34.40	35.09	35.09	1.86%	1,248,350
Jan 26, 2026	34.44	35.01	33.60	34.45	34.45	0.35%	1,417,801
Jan 23, 2026	35.91	36.46	34.26	34.33	34.33	-4.56%	2,171,166
Jan 22, 2026	36.47	37.00	35.40	35.97	35.97	-1.88%	2,033,936
Jan 21, 2026	36.49	37.93	35.93	36.66	36.66	0.22%	1,531,564
Jan 20, 2026	35.52	37.27	35.36	36.58	36.58	-0.05%	1,354,976
Jan 16, 2026	36.91	38.25	36.43	36.60	36.60	-1.03%	1,918,863
Jan 15, 2026	37.07	37.77	36.49	36.98	36.98	-0.54%	2,053,019
Jan 14, 2026	34.45	38.37	34.02	37.18	37.18	7.92%	3,860,103
Jan 13, 2026	34.08	35.60	33.72	34.45	34.45	1.00%	2,213,511
Jan 12, 2026	35.42	35.83	33.43	34.11	34.11	-3.86%	2,497,616
Jan 9, 2026	37.83	38.35	35.00	35.48	35.48	-6.06%	3,504,306
Jan 8, 2026	39.94	40.39	37.17	37.77	37.77	-5.57%	2,741,977
Jan 7, 2026	37.89	40.84	37.89	40.00	40.00	4.38%	2,378,131
Jan 6, 2026	39.91	39.97	37.37	38.32	38.32	-2.22%	2,279,788
Jan 5, 2026	40.13	40.48	37.94	39.19	39.19	-2.29%	2,483,660
Jan 2, 2026	40.43	41.26	38.78	40.11	40.11	-0.72%	1,783,516
Dec 31, 2025	40.60	41.05	39.94	40.40	40.40	-0.47%	1,594,895
Dec 30, 2025	41.21	41.50	39.96	40.59	40.59	-2.19%	1,603,507
Dec 29, 2025	41.83	41.83	40.90	41.50	41.50	-0.05%	1,804,282
Dec 26, 2025	42.19	42.53	41.41	41.52	41.52	-2.03%	974,238

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.