Register to chat with like-minded investors on our interactive forums.
TERN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 3.45 | -0.20 | -5.48% | 3.65 | 3.65 | 3.45 | 2,250,314 |
| May 20 2024 | 3.65 | -0.05 | -1.35% | 3.70 | 3.75 | 3.65 | 1,050,352 |
| May 17 2024 | 3.70 | -0.25 | -6.33% | 3.95 | 3.95 | 3.70 | 1,927,236 |
| May 16 2024 | 3.95 | 0.10 | 2.60% | 3.85 | 4.05 | 3.85 | 5,367,215 |
| May 15 2024 | 3.85 | -0.40 | -9.41% | 4.20 | 4.20 | 3.85 | 2,175,749 |
| May 14 2024 | 4.25 | -0.05 | -1.16% | 4.30 | 4.30 | 4.25 | 1,103,889 |
| May 13 2024 | 4.30 | -0.10 | -2.27% | 4.40 | 4.50 | 4.20 | 16,131,744 |
| May 10 2024 | 4.40 | 0.20 | 4.76% | 4.20 | 4.65 | 4.20 | 8,758,704 |
| May 09 2024 | 4.20 | 0.55 | 15.07% | 3.65 | 4.25 | 3.65 | 8,338,337 |
| May 08 2024 | 3.65 | -0.05 | -1.35% | 3.70 | 3.70 | 3.65 | 873,607 |
| May 07 2024 | 3.70 | 0.20 | 5.71% | 3.50 | 3.75 | 3.50 | 1,499,943 |
| May 03 2024 | 3.50 | 0.07 | 2.04% | 3.55 | 3.75 | 3.50 | 4,031,639 |
| May 02 2024 | 3.43 | 0.28 | 8.89% | 3.15 | 3.60 | 3.15 | 3,643,625 |
| May 01 2024 | 3.15 | 0.25 | 8.62% | 2.90 | 3.35 | 2.90 | 3,617,617 |
| Apr 30 2024 | 2.90 | 0.20 | 7.41% | 2.70 | 2.90 | 2.70 | 2,547,319 |
| Apr 29 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 593,580 |
| Apr 26 2024 | 2.70 | 0.10 | 3.85% | 2.60 | 2.70 | 2.60 | 1,366,208 |
| Apr 25 2024 | 2.60 | -0.20 | -7.14% | 2.85 | 2.85 | 2.60 | 2,518,633 |
| Apr 24 2024 | 2.80 | -0.05 | -1.75% | 2.85 | 2.85 | 2.80 | 770,173 |
| Apr 23 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 1,063,534 |
| Apr 22 2024 | 2.85 | 0.15 | 5.56% | 2.70 | 2.90 | 2.70 | 2,457,047 |
| Apr 19 2024 | 2.70 | 0.05 | 1.89% | 2.65 | 2.70 | 2.65 | 800,057 |
| Apr 18 2024 | 2.65 | 0.05 | 1.92% | 2.60 | 2.65 | 2.60 | 555,848 |
| Apr 17 2024 | 2.60 | -0.25 | -8.77% | 2.85 | 2.85 | 2.55 | 1,794,083 |
| Apr 16 2024 | 2.85 | -0.05 | -1.72% | 2.90 | 2.90 | 2.85 | 1,825,746 |
| Apr 15 2024 | 2.90 | 0.20 | 7.41% | 2.65 | 2.95 | 2.65 | 3,932,818 |
| Apr 12 2024 | 2.70 | -0.75 | -21.74% | 2.60 | 2.70 | 2.55 | 21,110,954 |
| Apr 11 2024 | 3.45 | 0.10 | 2.99% | 3.35 | 3.75 | 3.35 | 3,863,641 |
| Apr 10 2024 | 3.35 | -0.25 | -6.94% | 3.60 | 3.60 | 3.15 | 3,135,516 |
| Apr 09 2024 | 3.60 | 0.50 | 16.13% | 3.10 | 3.85 | 3.10 | 9,386,924 |
| Apr 08 2024 | 3.10 | 0.25 | 8.77% | 2.85 | 3.15 | 2.85 | 8,427,823 |
| Apr 05 2024 | 2.85 | 0.50 | 21.28% | 2.35 | 2.85 | 2.30 | 3,296,149 |
| Apr 04 2024 | 2.35 | 0.15 | 6.82% | 2.20 | 2.40 | 2.20 | 1,880,506 |
| Apr 03 2024 | 2.20 | -0.35 | -13.73% | 2.55 | 2.55 | 2.20 | 3,238,344 |
| Apr 02 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.70 | 2.55 | 3,769,484 |
| Mar 28 2024 | 2.55 | 0.35 | 15.91% | 2.20 | 2.65 | 2.15 | 6,795,875 |
| 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 |
