Terns Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	52.82	52.84	52.72	52.79	52.79	0.13%	8,357,994
Mar 31, 2026	52.82	52.89	52.69	52.72	52.72	-0.30%	12,174,775
Mar 30, 2026	52.93	52.96	52.83	52.88	52.88	-0.08%	7,801,975
Mar 27, 2026	53.04	53.08	52.91	52.92	52.92	-0.47%	7,921,218
Mar 26, 2026	52.84	53.19	52.78	53.17	53.17	0.59%	19,685,259
Mar 25, 2026	52.63	52.98	52.59	52.86	52.86	5.72%	80,783,879
Mar 24, 2026	49.22	50.37	48.14	50.00	50.00	0.79%	2,422,504
Mar 23, 2026	48.52	50.89	47.62	49.61	49.61	2.42%	3,604,873
Mar 20, 2026	48.52	50.00	47.87	48.44	48.44	-1.26%	4,751,380
Mar 19, 2026	47.26	49.53	46.75	49.06	49.06	2.68%	3,616,981
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
Feb 10, 2026	37.75	38.63	37.30	38.19	38.19	0.55%	1,535,332
Feb 9, 2026	39.42	39.50	36.19	37.98	37.98	0.56%	1,261,915
Feb 6, 2026	35.45	38.03	35.45	37.77	37.77	6.88%	1,755,158
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