Terns Pharmaceuticals, Inc. (TERN)

Terns Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	37.83	38.35	35.00	35.48	35.48	-6.06%	3,499,778
Jan 8, 2026	39.94	40.39	37.17	37.77	37.77	-5.57%	2,740,363
Jan 7, 2026	37.89	40.84	37.89	40.00	40.00	4.38%	2,378,094
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
Dec 24, 2025	41.83	42.97	41.37	42.38	42.38	2.05%	1,362,501
Dec 23, 2025	40.25	42.80	40.12	41.53	41.53	2.19%	2,609,123
Dec 22, 2025	40.01	40.91	39.72	40.64	40.64	1.85%	2,635,809
Dec 19, 2025	40.16	41.02	39.30	39.90	39.90	0.20%	3,672,339
Dec 18, 2025	42.55	42.58	39.15	39.82	39.82	-5.15%	6,005,291
Dec 17, 2025	43.03	43.40	41.21	41.98	41.98	-2.19%	2,718,462
Dec 16, 2025	44.09	45.17	42.24	42.92	42.92	-2.48%	3,460,060
Dec 15, 2025	44.64	45.09	43.55	44.01	44.01	-2.20%	5,416,394
Dec 12, 2025	46.98	47.13	44.50	45.00	45.00	-4.44%	6,876,199
Dec 11, 2025	45.15	48.00	45.00	47.09	47.09	5.56%	5,755,253
Dec 10, 2025	42.52	48.26	42.34	44.61	44.61	4.79%	11,396,596
Dec 9, 2025	40.00	45.18	40.00	42.57	42.57	5.82%	9,281,238
Dec 8, 2025	31.53	45.00	30.12	40.23	40.23	37.02%	13,539,144
Dec 5, 2025	27.73	30.25	27.42	29.36	29.36	8.22%	6,237,896
Dec 4, 2025	27.22	28.17	26.53	27.13	27.13	-1.31%	3,626,123
Dec 3, 2025	25.92	27.88	25.75	27.49	27.49	6.59%	3,750,447
Dec 2, 2025	27.79	27.90	25.67	25.79	25.79	-6.32%	2,766,860
Dec 1, 2025	27.90	28.15	26.87	27.53	27.53	-2.06%	2,656,526
Nov 28, 2025	28.99	29.00	28.11	28.11	28.11	-2.23%	1,027,032
Nov 26, 2025	29.51	29.51	28.27	28.75	28.75	-2.03%	1,952,277
Nov 25, 2025	28.80	29.38	27.41	29.35	29.35	4.65%	4,345,524
Nov 24, 2025	27.00	28.27	26.13	28.04	28.04	6.56%	3,441,962
Nov 21, 2025	25.99	26.51	25.31	26.32	26.32	0.79%	2,486,562
Nov 20, 2025	27.20	28.49	26.02	26.11	26.11	-3.72%	3,405,306
Nov 19, 2025	27.48	28.25	26.44	27.12	27.12	-1.60%	4,201,716
Nov 18, 2025	25.27	27.58	25.11	27.56	27.56	7.82%	5,335,105
Nov 17, 2025	22.63	26.12	22.63	25.56	25.56	13.30%	8,270,202
Nov 14, 2025	20.51	23.31	20.30	22.56	22.56	8.83%	3,930,186
Nov 13, 2025	20.48	21.48	20.24	20.73	20.73	2.12%	2,622,037
Nov 12, 2025	20.63	21.12	19.90	20.30	20.30	-1.36%	2,541,187
Nov 11, 2025	18.80	21.03	18.75	20.58	20.58	7.64%	3,015,961
Nov 10, 2025	18.72	19.98	18.30	19.12	19.12	3.52%	3,375,894
Nov 7, 2025	18.00	18.50	17.39	18.47	18.47	1.21%	3,463,567
Nov 6, 2025	17.81	18.41	17.39	18.25	18.25	0.33%	2,748,679
Nov 5, 2025	17.16	18.60	16.83	18.19	18.19	4.36%	4,380,431
Nov 4, 2025	15.50	18.75	15.50	17.43	17.43	24.23%	14,162,583
Nov 3, 2025	14.05	16.27	12.77	14.03	14.03	69.85%	33,971,798
Oct 31, 2025	8.08	8.35	8.06	8.26	8.26	1.23%	1,030,044
Oct 30, 2025	7.91	8.59	7.87	8.16	8.16	1.75%	2,067,284
Oct 29, 2025	8.58	8.58	7.88	8.02	8.02	-6.64%	3,109,017

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.