TESSIN.ST(TESSIN.ST)
TESSIN.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $2.77 | $3.14 | $2.77 | $2.80 | 103 |
| 8/13/2026 | $2.76 | $2.77 | $2.76 | $2.77 | 241 |
| 8/12/2026 | $3.24 | $3.24 | $2.79 | $2.79 | 13,276 |
| 8/11/2026 | $2.79 | $2.95 | $2.79 | $2.92 | 5,378 |
| 8/10/2026 | $3.30 | $3.30 | $3.00 | $3.00 | 10,376 |
| 8/7/2026 | $3.00 | $3.10 | $3.00 | $3.10 | 512 |
| 8/6/2026 | $3.00 | $3.35 | $3.00 | $3.00 | 115 |
| 8/5/2026 | $3.00 | $3.30 | $3.00 | $3.29 | 6,828 |
| 8/4/2026 | $3.00 | $3.30 | $3.00 | $3.30 | 10,001 |
| 8/3/2026 | $2.63 | $3.32 | $2.63 | $3.32 | 8,923 |
| 7/31/2026 | $2.66 | $3.20 | $2.66 | $3.20 | 351 |
| 7/30/2026 | $2.95 | $3.20 | $2.95 | $3.20 | 446 |
| 7/29/2026 | $3.15 | $3.15 | $3.15 | $3.15 | 75 |
| 7/28/2026 | $3.15 | $3.32 | $3.15 | $3.15 | 295 |
| 7/27/2026 | $3.30 | $3.30 | $2.70 | $3.29 | 640 |
| 7/24/2026 | $3.35 | $3.35 | $2.95 | $2.95 | 200 |
| 7/23/2026 | $2.95 | $2.95 | $2.95 | $2.95 | 40 |
| 7/22/2026 | $3.45 | $3.45 | $2.95 | $3.00 | 5,494 |
| 7/21/2026 | $3.00 | $3.47 | $3.00 | $3.47 | 4,300 |
| 7/20/2026 | $2.80 | $2.80 | $2.80 | $2.80 | 31 |
| 7/17/2026 | $2.79 | $3.14 | $2.70 | $3.14 | 14,836 |
| 7/16/2026 | $3.10 | $3.49 | $3.10 | $3.10 | 178 |
| 7/15/2026 | $3.15 | $3.15 | $3.15 | $3.15 | 5,000 |
| 7/14/2026 | $3.20 | $3.20 | $3.20 | $3.20 | - |
| 7/13/2026 | $3.20 | $3.20 | $3.20 | $3.20 | 5,200 |
| 7/10/2026 | $3.12 | $3.56 | $3.12 | $3.56 | 1,000 |
| 7/9/2026 | $3.10 | $3.64 | $3.10 | $3.64 | 1,476 |
| 7/8/2026 | $3.26 | $3.60 | $3.26 | $3.60 | 129 |
| 7/7/2026 | $3.07 | $3.84 | $3.07 | $3.35 | 28,964 |
| 7/6/2026 | $3.09 | $3.28 | $3.09 | $3.28 | 17,805 |
| 7/3/2026 | $3.43 | $3.84 | $3.30 | $3.30 | 11,258 |
| 7/2/2026 | $4.14 | $4.14 | $3.40 | $3.89 | 1,381 |
| 7/1/2026 | $4.25 | $4.25 | $3.40 | $4.14 | 1,245 |
| 6/30/2026 | $4.37 | $4.37 | $3.41 | $3.41 | 5,959 |
| 6/29/2026 | $3.40 | $3.86 | $3.35 | $3.80 | 38,439 |
| 6/26/2026 | $3.29 | $3.47 | $3.29 | $3.44 | 908 |
| 6/25/2026 | $3.30 | $11.00 | $3.00 | $3.00 | 72,075 |
| 6/24/2026 | $2.70 | $2.90 | $2.70 | $2.90 | 204 |
| 6/23/2026 | $2.74 | $3.30 | $2.70 | $2.74 | 3,468 |
| 6/22/2026 | $3.01 | $3.30 | $2.95 | $2.95 | 18,981 |
| 6/18/2026 | $2.95 | $3.35 | $2.95 | $3.30 | 2,597 |
| 6/17/2026 | $3.35 | $3.35 | $3.35 | $3.35 | 2,537 |
| 6/16/2026 | $3.25 | $3.70 | $3.00 | $3.60 | 12,993 |
| 6/15/2026 | $2.94 | $3.25 | $2.94 | $3.25 | 101 |
| 6/12/2026 | $2.94 | $3.24 | $2.94 | $3.24 | 1,562 |
| 6/11/2026 | $3.46 | $3.46 | $3.25 | $3.25 | 1,500 |
| 6/10/2026 | $3.25 | $3.25 | $3.25 | $3.25 | 154 |
| 6/9/2026 | $3.20 | $3.46 | $3.20 | $3.46 | 400 |
| 6/8/2026 | $3.20 | $3.20 | $3.20 | $3.20 | 100 |
| 6/5/2026 | $2.87 | $3.20 | $2.87 | $3.20 | 2,714 |
| 6/4/2026 | $2.87 | $2.87 | $2.87 | $2.87 | 8 |
| 6/3/2026 | $3.03 | $3.10 | $3.01 | $3.01 | 5,861 |
| 6/2/2026 | $3.03 | $3.03 | $3.03 | $3.03 | 183 |
| 6/1/2026 | $3.10 | $3.10 | $3.10 | $3.10 | 1,684 |
| 5/29/2026 | $3.09 | $3.50 | $3.09 | $3.49 | 1,289 |
| 5/28/2026 | $3.50 | $3.50 | $3.09 | $3.09 | 1,020 |
| 5/27/2026 | $3.25 | $3.28 | $3.25 | $3.28 | 10,009 |
| 5/26/2026 | $3.18 | $3.50 | $2.96 | $3.25 | 22,426 |
| 5/25/2026 | $2.96 | $3.18 | $2.96 | $3.18 | 1,023 |
| 5/22/2026 | $3.20 | $3.20 | $3.05 | $3.05 | 613 |
| 5/21/2026 | $3.08 | $3.08 | $2.82 | $2.82 | 14,907 |
| 5/20/2026 | $3.28 | $3.33 | $2.55 | $2.90 | 49,896 |
| 5/19/2026 | $3.72 | $3.72 | $3.20 | $3.29 | 8,660 |
| 5/18/2026 | $4.25 | $4.25 | $3.73 | $3.73 | 521 |