TERN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 2.20 | 0.40 | 22.22% | 1.70 | 2.20 | 1.70 | 4,394,983 |
Mar 26 2024 | 1.80 | 0.10 | 5.88% | 1.70 | 1.80 | 1.70 | 575,363 |
Mar 25 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.65 | 1,656,684 |
Mar 22 2024 | 1.70 | -0.05 | -2.86% | 1.75 | 1.75 | 1.70 | 1,015,209 |
Mar 21 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 313,556 |
Mar 20 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 338,813 |
Mar 19 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 665,284 |
Mar 18 2024 | 1.75 | -0.05 | -2.78% | 1.80 | 1.80 | 1.75 | 528,437 |
Mar 15 2024 | 1.80 | 0.05 | 2.86% | 1.75 | 1.80 | 1.75 | 813,686 |
Mar 14 2024 | 1.75 | -0.05 | -2.78% | 1.75 | 1.75 | 1.75 | 1,571,274 |
Mar 13 2024 | 1.80 | 0.05 | 2.86% | 1.75 | 1.80 | 1.75 | 176,603 |
Mar 12 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 1,012,570 |
Mar 11 2024 | 1.75 | -0.05 | -2.78% | 1.80 | 1.80 | 1.75 | 108,623 |
Mar 08 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.75 | 1,024,400 |
Mar 07 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 24,913 |
Mar 06 2024 | 1.80 | -0.05 | -2.70% | 1.85 | 1.85 | 1.80 | 447,594 |
Mar 05 2024 | 1.85 | -0.05 | -2.63% | 1.65 | 1.90 | 1.65 | 1,834,185 |
Mar 04 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 250,384 |
Mar 01 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 108,915 |
Feb 29 2024 | 1.90 | -0.05 | -2.56% | 1.95 | 2.00 | 1.90 | 1,306,220 |
Feb 28 2024 | 1.95 | -0.05 | -2.50% | 2.00 | 2.00 | 1.95 | 601,044 |
Feb 27 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 1.90 | 2,380,268 |
Feb 26 2024 | 2.00 | -0.10 | -4.76% | 2.10 | 2.10 | 2.00 | 542,794 |
Feb 23 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 562,655 |
Feb 22 2024 | 2.10 | -0.05 | -2.33% | 2.15 | 2.15 | 2.10 | 1,084,742 |
Feb 21 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 253,263 |
Feb 20 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 1,428,935 |
Feb 19 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 580,350 |
Feb 16 2024 | 2.15 | -0.05 | -2.27% | 2.20 | 2.20 | 2.15 | 1,001,789 |
Feb 15 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 757,486 |
Feb 14 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 590,743 |
Feb 13 2024 | 2.20 | 0.05 | 2.33% | 2.15 | 2.20 | 2.15 | 1,034,881 |
Feb 12 2024 | 2.15 | -0.15 | -6.52% | 2.30 | 2.30 | 2.15 | 3,509,747 |
Feb 09 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 236,710 |
Feb 08 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 769,977 |
Feb 07 2024 | 2.30 | 0.05 | 2.22% | 2.25 | 2.30 | 2.25 | 418,112 |
Feb 06 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 138,735 |
Feb 05 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 1,233,857 |
Feb 02 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 334,702 |
Feb 01 2024 | 2.25 | -0.05 | -2.17% | 2.30 | 2.30 | 2.25 | 2,182,662 |
Jan 31 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.25 | 614,863 |
Jan 30 2024 | 2.30 | 0.10 | 4.55% | 2.30 | 2.30 | 2.30 | 1,941,640 |
Jan 29 2024 | 2.20 | 0.10 | 4.76% | 2.10 | 2.25 | 2.10 | 4,973,753 |
Jan 26 2024 | 2.10 | 0.05 | 2.44% | 2.05 | 2.15 | 2.05 | 3,644,486 |
Jan 25 2024 | 2.05 | -0.04 | -1.91% | 2.05 | 2.15 | 2.05 | 1,843,888 |
Jan 24 2024 | 2.09 | -0.79 | -27.30% | 2.15 | 2.15 | 1.75 | 24,570,351 |
Jan 23 2024 | 2.875 | 0.00 | 0.00% | 2.875 | 2.875 | 2.875 | 662,080 |
Jan 22 2024 | 2.875 | -0.08 | -2.54% | 2.875 | 2.875 | 2.875 | 329,854 |
Jan 19 2024 | 2.95 | 0.08 | 2.61% | 2.875 | 2.95 | 2.875 | 521,699 |
Jan 18 2024 | 2.875 | -0.11 | -3.52% | 2.875 | 2.875 | 2.875 | 605,363 |
Jan 17 2024 | 2.98 | -0.15 | -4.64% | 3.125 | 3.25 | 2.875 | 1,466,891 |
Jan 16 2024 | 3.125 | 0.38 | 13.64% | 2.75 | 3.125 | 2.75 | 1,438,956 |
Jan 15 2024 | 2.75 | -0.50 | -15.38% | 3.25 | 3.25 | 2.75 | 2,551,505 |
Jan 12 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 614,579 |
Jan 11 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 278,323 |
Jan 10 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 863,162 |
Jan 09 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 1,040,767 |
Jan 08 2024 | 3.25 | 0.13 | 4.00% | 3.125 | 3.25 | 3.125 | 1,182,429 |
Jan 05 2024 | 3.125 | -0.13 | -3.85% | 3.25 | 3.25 | 2.75 | 4,036,889 |
Jan 04 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 1,287,904 |
Jan 03 2024 | 3.25 | -0.25 | -7.14% | 3.25 | 3.25 | 3.25 | 1,654,482 |
Jan 02 2024 | 3.50 | 0.13 | 3.70% | 3.375 | 3.605 | 3.25 | 1,009,389 |
Dec 29 2023 | 3.375 | 0.00 | 0.00% | 3.375 | 3.375 | 3.375 | 181,982 |