Register for streaming realtime charts, analysis tools, and prices.
TERN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 9.73 | -0.29 | -2.89% | 10.05 | 10.16 | 9.51 | 1,499,897 |
| Sep 20 2024 | 10.02 | -0.02 | -0.20% | 10.28 | 10.6946 | 9.925 | 2,959,460 |
| Sep 19 2024 | 10.04 | -0.17 | -1.67% | 10.46 | 10.70 | 9.95 | 2,001,235 |
| Sep 18 2024 | 10.21 | 0.58 | 6.02% | 9.99 | 10.62 | 9.97 | 2,772,983 |
| Sep 17 2024 | 9.63 | 0.22 | 2.34% | 9.44 | 10.20 | 9.395 | 1,726,825 |
| Sep 16 2024 | 9.41 | 0.46 | 5.08% | 9.26 | 9.76 | 9.052 | 2,166,462 |
| Sep 13 2024 | 8.955 | -0.56 | -5.84% | 9.35 | 9.55 | 8.56 | 4,441,459 |
| Sep 12 2024 | 9.51 | -1.17 | -10.96% | 10.85 | 11.00 | 9.30 | 3,707,366 |
| Sep 11 2024 | 10.68 | -0.55 | -4.90% | 10.65 | 10.92 | 9.94 | 8,660,328 |
| Sep 10 2024 | 11.23 | 2.11 | 23.14% | 9.64 | 11.40 | 9.64 | 8,750,655 |
| Sep 09 2024 | 9.12 | 1.31 | 16.77% | 8.60 | 10.06 | 7.98 | 23,464,292 |
| Sep 06 2024 | 7.81 | 0.35 | 4.69% | 7.60 | 7.99 | 7.03 | 1,351,361 |
| Sep 05 2024 | 7.46 | 0.13 | 1.77% | 7.35 | 7.495 | 7.15 | 715,170 |
| Sep 04 2024 | 7.33 | 0.10 | 1.38% | 7.18 | 7.40 | 6.98 | 833,911 |
| Sep 03 2024 | 7.23 | -0.39 | -5.12% | 7.58 | 7.71 | 7.02 | 800,526 |
| Aug 30 2024 | 7.62 | -0.06 | -0.78% | 7.75 | 7.90 | 7.3001 | 627,854 |
| Aug 29 2024 | 7.68 | -0.02 | -0.26% | 7.79 | 8.01 | 7.65 | 812,783 |
| Aug 28 2024 | 7.70 | -0.25 | -3.14% | 7.92 | 7.99 | 7.61 | 603,468 |
| Aug 27 2024 | 7.95 | -0.33 | -3.99% | 8.19 | 8.25 | 7.75 | 615,727 |
| Aug 26 2024 | 8.28 | 0.06 | 0.73% | 8.29 | 8.44 | 7.9066 | 997,879 |
| Aug 23 2024 | 8.22 | 0.35 | 4.45% | 7.90 | 8.35 | 7.72 | 1,196,180 |
| Aug 22 2024 | 7.87 | -0.01 | -0.13% | 7.93 | 8.00 | 7.71 | 1,043,513 |
| Aug 21 2024 | 7.88 | 0.37 | 4.93% | 7.63 | 8.00 | 7.60 | 1,239,134 |
| Aug 20 2024 | 7.51 | -0.49 | -6.13% | 8.04 | 8.10 | 7.50 | 1,476,752 |
| Aug 19 2024 | 8.00 | 0.75 | 10.34% | 7.30 | 8.00 | 7.10 | 1,510,977 |
| Aug 16 2024 | 7.25 | 0.53 | 7.89% | 6.83 | 7.47 | 6.73 | 1,216,519 |
| Aug 15 2024 | 6.72 | 0.23 | 3.54% | 6.69 | 7.02 | 6.55 | 1,199,772 |
| Aug 14 2024 | 6.49 | -0.23 | -3.42% | 6.78 | 6.80 | 6.41 | 958,443 |
| Aug 13 2024 | 6.72 | 0.15 | 2.28% | 6.67 | 6.92 | 6.59 | 709,143 |
| Aug 12 2024 | 6.57 | -0.01 | -0.15% | 6.58 | 6.91 | 6.49 | 669,044 |
| Aug 09 2024 | 6.58 | -0.24 | -3.52% | 6.90 | 6.96 | 6.54 | 479,440 |
| Aug 08 2024 | 6.82 | 0.16 | 2.40% | 6.915 | 7.11 | 6.70 | 932,302 |
| Aug 07 2024 | 6.66 | -0.46 | -6.46% | 7.26 | 7.26 | 6.44 | 1,271,238 |
| Aug 06 2024 | 7.12 | -0.19 | -2.60% | 8.10 | 8.155 | 7.06 | 1,384,039 |
| Aug 05 2024 | 7.31 | -0.15 | -2.01% | 6.63 | 7.6398 | 6.6089 | 877,085 |
| Aug 02 2024 | 7.46 | -0.31 | -3.99% | 7.50 | 7.83 | 7.2703 | 1,012,914 |
| Aug 01 2024 | 7.77 | 0.02 | 0.26% | 7.70 | 7.92 | 7.65 | 784,223 |
| Jul 31 2024 | 7.75 | 0.08 | 1.04% | 7.81 | 8.12 | 7.72 | 809,212 |
| Jul 30 2024 | 7.67 | -0.66 | -7.92% | 8.04 | 8.08 | 7.42 | 1,799,498 |
| Jul 29 2024 | 8.33 | -0.68 | -7.55% | 9.04 | 9.16 | 8.25 | 937,018 |
| Jul 26 2024 | 9.01 | 0.22 | 2.50% | 9.04 | 9.22 | 8.86 | 572,562 |
| Jul 25 2024 | 8.79 | 0.12 | 1.38% | 8.75 | 9.24 | 8.62 | 1,207,472 |
| Jul 24 2024 | 8.67 | -0.30 | -3.34% | 8.85 | 9.03 | 8.42 | 733,378 |
| Jul 23 2024 | 8.97 | 0.43 | 5.04% | 8.63 | 9.18 | 8.33 | 1,278,923 |
| Jul 22 2024 | 8.54 | 0.05 | 0.65% | 8.50 | 8.61 | 8.22 | 1,067,434 |
| Jul 19 2024 | 8.485 | -0.21 | -2.36% | 8.75 | 8.8305 | 8.3434 | 898,075 |
| Jul 18 2024 | 8.69 | -0.95 | -9.85% | 9.55 | 9.63 | 8.51 | 1,158,031 |
| Jul 17 2024 | 9.64 | -0.06 | -0.62% | 8.75 | 9.79 | 8.26 | 2,347,776 |
| Jul 16 2024 | 9.70 | -0.29 | -2.90% | 9.75 | 10.03 | 9.56 | 1,186,975 |
| Jul 15 2024 | 9.99 | 0.68 | 7.30% | 9.47 | 10.02 | 9.44 | 1,550,010 |
| Jul 12 2024 | 9.31 | 0.97 | 11.63% | 8.50 | 9.47 | 8.42 | 1,779,411 |
| Jul 11 2024 | 8.34 | 1.04 | 14.25% | 7.70 | 9.16 | 7.65 | 3,407,001 |
| Jul 10 2024 | 7.30 | -0.15 | -2.01% | 7.45 | 7.59 | 7.12 | 1,257,485 |
| Jul 09 2024 | 7.45 | -0.08 | -1.06% | 7.53 | 7.63 | 7.32 | 920,898 |
| Jul 08 2024 | 7.53 | 0.72 | 10.57% | 6.91 | 7.53 | 6.86 | 1,234,350 |
| Jul 05 2024 | 6.81 | -0.05 | -0.73% | 6.83 | 7.01 | 6.63 | 487,467 |
| Jul 03 2024 | 6.86 | 0.14 | 2.08% | 6.69 | 7.04 | 6.57 | 320,585 |
| Jul 02 2024 | 6.72 | -0.13 | -1.90% | 6.85 | 6.85 | 6.49 | 1,323,676 |
| Jul 01 2024 | 6.85 | -0.26 | -3.66% | 6.81 | 7.05 | 6.52 | 772,709 |
| Jun 28 2024 | 7.11 | 0.00 | 0.00% | 7.11 | 7.11 | 7.11 | 0 |
| Jun 27 2024 | 7.11 | 0.44 | 6.60% | 6.67 | 7.12 | 6.56 | 1,186,489 |
| Jun 26 2024 | 6.67 | -0.58 | -8.00% | 7.25 | 7.25 | 6.38 | 1,485,019 |
