TERN

Tern Historical Data

Company Name Stock Ticker Symbol Market Type
Tern Plc TERN London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.40 3.81% 10.90 11:35:21
Open Price Low Price High Price Close Price Prev Close
10.75 10.75 11.50 10.90 10.50
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

TERN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.2511.509.0010.522,034,9831.6517.84%
1 Month7.2511.507.259.381,452,2213.6550.34%
3 Months11.2511.506.758.421,608,791-0.35-3.11%
6 Months13.0013.756.759.871,484,101-2.10-16.15%
1 Year18.0018.506.7511.641,866,437-7.10-39.44%
3 Years9.1531.503.7513.703,141,1571.7519.13%
5 Years2.87558.001.7513.592,875,0318.03279.13%

TERN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 10.90 0.40 3.81% 10.75 11.50 10.75 1,629,984
Dec 01 2022 10.50 0.00 0.0% 10.50 10.50 10.25 896,082
Nov 30 2022 10.50 -0.25 -2.33% 10.50 11.25 10.25 2,118,960
Nov 29 2022 10.75 0.50 4.88% 10.25 11.25 10.25 4,357,363
Nov 28 2022 10.25 1.25 13.89% 9.00 10.25 9.00 2,634,984
Nov 25 2022 9.00 -0.25 -2.7% 9.25 9.25 9.00 167,528
Nov 24 2022 9.25 0.00 0.0% 9.25 9.25 9.00 664,718
Nov 23 2022 9.25 0.00 0.0% 9.25 9.25 9.25 382,474
Nov 22 2022 9.25 0.25 2.78% 9.00 9.25 8.75 1,523,382
Nov 21 2022 9.00 0.00 0.0% 9.00 9.25 9.00 532,263
Nov 18 2022 9.00 0.25 2.86% 9.00 9.25 9.00 1,289,447
Nov 17 2022 8.75 -0.25 -2.78% 9.00 9.00 8.75 620,382
Nov 16 2022 9.00 -0.75 -7.69% 9.50 9.50 8.75 1,260,596
Nov 15 2022 9.75 0.65 7.14% 9.10 9.75 8.75 3,381,643
Nov 14 2022 9.10 1.35 17.42% 7.75 9.25 7.75 3,435,335
Nov 11 2022 7.75 0.25 3.33% 7.50 7.75 7.50 929,003
Nov 10 2022 7.50 0.00 0.0% 7.50 7.50 7.50 222,601
Nov 09 2022 7.50 -0.25 -3.23% 7.75 7.75 7.50 271,402
Nov 08 2022 7.75 0.25 3.33% 7.50 7.75 7.50 550,002
Nov 07 2022 7.50 -0.25 -3.23% 7.75 7.75 7.25 1,012,502
Nov 04 2022 7.75 0.50 6.9% 7.25 7.75 7.25 2,651,422
See More Historical Prices ยป
Your Recent History
LSE
TERN
Tern
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221204 18:35:17