TERN(TERN)
TERN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/15/2026 | $52.97 | $52.97 | $52.95 | $52.95 | 6.33M |
| 5/7/2026 | $52.95 | $52.95 | $52.95 | $52.95 | - |
| 5/6/2026 | $52.95 | $52.95 | $52.95 | $52.95 | - |
| 5/5/2026 | $52.95 | $52.95 | $52.95 | $52.95 | - |
| 5/4/2026 | $52.97 | $52.98 | $52.94 | $52.95 | 6.35M |
| 5/1/2026 | $52.96 | $52.96 | $52.93 | $52.93 | 2.75M |
| 4/30/2026 | $52.95 | $52.95 | $52.92 | $52.93 | 1.78M |
| 4/29/2026 | $52.95 | $52.96 | $52.92 | $52.92 | 1.86M |
| 4/28/2026 | $52.95 | $52.97 | $52.92 | $52.94 | 4.29M |
| 4/27/2026 | $52.89 | $52.96 | $52.89 | $52.95 | 4.20M |
| 4/24/2026 | $52.88 | $52.92 | $52.86 | $52.89 | 3.22M |
| 4/23/2026 | $52.83 | $52.86 | $52.79 | $52.83 | 2.59M |
| 4/22/2026 | $52.83 | $52.85 | $52.78 | $52.84 | 2.70M |
| 4/21/2026 | $52.71 | $52.87 | $52.71 | $52.86 | 6.22M |
| 4/20/2026 | $52.66 | $52.74 | $52.65 | $52.74 | 4.15M |
| 4/17/2026 | $52.72 | $52.72 | $52.61 | $52.65 | 6.39M |
| 4/16/2026 | $52.73 | $52.75 | $52.66 | $52.69 | 4.78M |
| 4/15/2026 | $52.69 | $52.76 | $52.67 | $52.71 | 4.39M |
| 4/14/2026 | $52.67 | $52.69 | $52.60 | $52.68 | 4.68M |
| 4/13/2026 | $52.70 | $52.75 | $52.60 | $52.61 | 6.74M |
| 4/10/2026 | $52.64 | $52.67 | $52.60 | $52.63 | 4.98M |
| 4/9/2026 | $52.65 | $52.67 | $52.56 | $52.56 | 11.83M |
| 4/8/2026 | $52.63 | $52.71 | $52.55 | $52.66 | 12.99M |
| 4/7/2026 | $52.73 | $52.74 | $52.42 | $52.62 | 29.38M |
| 4/6/2026 | $52.73 | $52.82 | $52.70 | $52.78 | 6.13M |
| 4/2/2026 | $52.76 | $52.77 | $52.65 | $52.72 | 10.85M |
| 4/1/2026 | $52.82 | $52.84 | $52.72 | $52.79 | 8.36M |
| 3/31/2026 | $52.82 | $52.89 | $52.69 | $52.72 | 12.81M |
| 3/30/2026 | $52.93 | $52.96 | $52.83 | $52.88 | 7.80M |
| 3/27/2026 | $53.04 | $53.08 | $52.91 | $52.92 | 7.92M |
| 3/26/2026 | $52.84 | $53.19 | $52.78 | $53.17 | 19.69M |
| 3/25/2026 | $52.63 | $52.98 | $52.59 | $52.86 | 81.33M |
| 3/24/2026 | $49.22 | $50.37 | $48.14 | $50.00 | 2.54M |
| 3/23/2026 | $48.52 | $50.89 | $47.62 | $49.61 | 3.61M |
| 3/20/2026 | $48.52 | $50.00 | $47.87 | $48.44 | 4.86M |
| 3/19/2026 | $47.26 | $49.53 | $46.75 | $49.06 | 3.62M |
| 3/18/2026 | $45.72 | $48.14 | $45.05 | $47.78 | 3.16M |
| 3/17/2026 | $46.32 | $46.98 | $45.36 | $46.47 | 2.35M |
| 3/16/2026 | $47.30 | $47.98 | $45.99 | $46.07 | 2.20M |
| 3/13/2026 | $45.50 | $47.80 | $44.75 | $46.52 | 4.24M |
| 3/12/2026 | $45.37 | $45.37 | $43.64 | $44.24 | 2.37M |
| 3/11/2026 | $44.35 | $46.79 | $44.35 | $46.78 | 1.66M |
| 3/10/2026 | $44.68 | $47.12 | $43.57 | $45.29 | 2.22M |
| 3/9/2026 | $42.54 | $44.38 | $41.70 | $44.29 | 1.55M |
| 3/6/2026 | $40.66 | $43.90 | $40.25 | $42.82 | 2.03M |
| 3/5/2026 | $41.59 | $43.20 | $40.32 | $42.00 | 1.45M |
| 3/4/2026 | $42.05 | $43.00 | $41.58 | $42.53 | 1.97M |
| 3/3/2026 | $41.00 | $42.18 | $38.82 | $41.51 | 2.04M |
| 3/2/2026 | $41.00 | $42.88 | $40.52 | $42.03 | 1.78M |
| 2/27/2026 | $40.40 | $42.24 | $39.93 | $42.12 | 3.85M |
| 2/26/2026 | $41.44 | $41.58 | $39.38 | $40.92 | 2.09M |
| 2/25/2026 | $41.15 | $42.13 | $40.84 | $41.38 | 2.27M |
| 2/24/2026 | $40.88 | $41.52 | $39.83 | $41.45 | 1.72M |
| 2/23/2026 | $39.13 | $41.52 | $38.77 | $40.86 | 1.39M |