TERN

Tern Historical Data

TERN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 7.75 0.21 2.79% 7.50 7.75 6.93 1,205,388
Jan 27 2023 7.54 -0.46 -5.75% 8.00 8.00 7.25 2,505,356
Jan 26 2023 8.00 0.25 3.23% 7.75 8.00 7.75 810,671
Jan 25 2023 7.75 -0.25 -3.13% 8.00 8.00 7.75 1,540,398
Jan 24 2023 8.00 0.00 0.0% 8.00 8.00 8.00 291,798
Jan 23 2023 8.00 -0.25 -3.03% 8.25 8.25 7.75 1,169,789
Jan 20 2023 8.25 0.25 3.13% 8.00 8.25 8.00 1,198,989
Jan 19 2023 8.00 -0.50 -5.88% 8.50 8.50 7.75 820,448
Jan 18 2023 8.50 0.25 3.03% 8.25 8.50 8.25 286,813
Jan 17 2023 8.25 0.00 0.0% 8.25 8.75 7.92 539,869
Jan 16 2023 8.25 -0.25 -2.94% 8.50 8.50 8.25 2,134,507
Jan 13 2023 8.50 -0.25 -2.86% 8.75 8.75 8.25 1,588,943
Jan 12 2023 8.75 0.00 0.0% 9.00 9.25 8.75 843,444
Jan 11 2023 8.75 0.00 0.0% 8.75 9.25 8.75 1,180,349
Jan 10 2023 8.75 0.75 9.38% 8.00 8.75 8.00 1,018,944
Jan 09 2023 8.00 0.25 3.23% 7.75 8.25 7.75 1,090,718
Jan 06 2023 7.75 -0.50 -6.06% 8.25 8.25 7.75 451,993
Jan 05 2023 8.25 0.00 0.0% 8.25 8.25 8.25 691,020
Jan 04 2023 8.25 0.25 3.13% 8.00 8.25 7.75 759,011
Jan 03 2023 8.00 -0.15 -1.84% 8.15 8.15 7.75 1,308,533
Jan 02 2023 8.15 0.00 +0.00% 8.25 8.25 7.90 0.00
Dec 30 2022 8.15 -0.10 -1.21% 8.25 8.25 7.90 809,871
Dec 29 2022 8.25 0.00 0.0% 8.25 8.25 8.00 1,489,419
Dec 28 2022 8.25 0.00 0.0% 8.25 8.25 8.025 687,131
Dec 27 2022 8.25 0.00 +0.00% 8.25 8.50 8.25 0.00
Dec 26 2022 8.25 0.00 +0.00% 8.25 8.50 8.25 0.00
Dec 23 2022 8.25 0.00 0.0% 8.25 8.50 8.25 462,786
Dec 22 2022 8.25 -0.75 -8.33% 9.00 9.00 8.25 1,668,341
Dec 21 2022 9.00 0.25 2.86% 8.75 9.00 8.75 448,380
Dec 20 2022 8.75 0.00 0.0% 8.75 9.00 8.75 1,140,497
Dec 19 2022 8.75 -0.50 -5.41% 9.25 9.25 8.75 1,615,500
Dec 16 2022 9.25 -0.25 -2.63% 9.50 9.50 9.25 1,236,636
Dec 15 2022 9.50 -0.25 -2.56% 9.75 9.85 9.25 4,950,142
Dec 14 2022 9.75 0.00 0.0% 9.75 9.85 9.60 1,579,972
Dec 13 2022 9.75 -0.50 -4.88% 10.25 10.25 9.75 1,520,045
Dec 12 2022 10.25 -0.50 -4.65% 10.75 10.75 10.10 1,485,991
Dec 09 2022 10.75 -0.25 -2.27% 11.00 11.00 10.75 1,907,375
Dec 08 2022 11.00 -0.75 -6.38% 11.00 11.75 10.75 3,675,705
Dec 07 2022 11.75 -0.55 -4.47% 11.75 12.25 11.75 1,379,360
Dec 06 2022 12.30 0.30 2.5% 12.00 12.30 11.75 2,109,046
Dec 05 2022 12.00 1.10 10.09% 11.00 12.25 11.00 4,989,594
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
Nov 03 2022 7.25 0.15 2.11% 7.10 7.25 7.10 767,648
Nov 02 2022 7.10 -0.15 -2.07% 7.25 7.25 7.10 1,167,800
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:20230131 04:40:32