Skip to main content
Tersis Technologies Inc. (TERS)
OTCMKTS · Delayed Price · Currency is USD
0.0431
0.00 (0.00%)
At close: Mar 2, 2026

Tersis Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.040.040.040.040.040.23%300
Mar 2, 20260.040.040.040.040.04-18.68%143
Feb 20, 20260.040.050.040.050.05-2,553
Feb 18, 20260.050.050.050.050.05-20.90%2,598
Feb 17, 20260.070.070.070.070.07-2,005
Feb 12, 20260.070.070.060.070.07-4.15%1,510
Feb 11, 20260.050.070.050.070.0766.43%18,477
Feb 10, 20260.050.050.040.040.04-2.33%1,254
Feb 6, 20260.040.040.040.040.04-14.00%487
Feb 3, 20260.050.050.050.050.05-4.76%1,546
Feb 2, 20260.050.050.050.050.0522.09%193
Jan 27, 20260.050.050.040.040.04-25.86%1,573
Jan 26, 20260.060.060.060.060.0638.10%7,011
Jan 22, 20260.040.040.040.040.04-2.78%12,500
Jan 21, 20260.040.050.040.040.042.86%5,232
Jan 15, 20260.050.050.040.040.04-16.00%3,313
Jan 12, 20260.050.050.050.050.05-15.97%5,452
Jan 9, 20260.060.060.060.060.0619.00%2,647
Jan 8, 20260.050.050.050.050.05-9,137
Jan 7, 20260.050.050.050.050.0521.95%2,575
Jan 6, 20260.040.060.040.040.04-33.76%17,880
Jan 5, 20260.060.060.060.060.0621.37%920
Jan 2, 20260.050.050.050.050.0513.33%716
Dec 31, 20250.030.060.030.050.05-13.46%41,264
Dec 30, 20250.030.050.030.050.052.16%13,082
Dec 29, 20250.040.050.040.050.05-0.20%1,541
Dec 26, 20250.050.050.050.050.056.25%2,200
Dec 24, 20250.050.050.050.050.05-2.04%3,400
Dec 23, 20250.050.050.050.050.058.89%7,884
Dec 22, 20250.050.050.050.050.05-11.76%1,145
Dec 19, 20250.050.050.050.050.05-2.86%834
Dec 18, 20250.060.060.050.050.052.14%40,675
Dec 17, 20250.050.050.050.050.05-7,913
Dec 15, 20250.050.050.050.050.05-1,255
Dec 12, 20250.060.060.050.050.05-14.33%7,034
Dec 10, 20250.060.060.060.060.06-277
Dec 9, 20250.060.060.060.060.06-2,728
Dec 8, 20250.060.060.050.060.0628.21%35,495
Dec 5, 20250.060.060.050.050.05-26.07%1,454
Dec 4, 20250.060.060.060.060.065.50%15,854
Dec 2, 20250.060.060.060.060.0645.63%10,153
Dec 1, 20250.050.070.040.040.04-25.23%2,268
Nov 25, 20250.050.060.040.060.06-12.95%555
Nov 24, 20250.040.060.040.060.0614.88%1,947
Nov 21, 20250.070.070.050.060.068.04%9,296
Nov 19, 20250.070.070.050.050.05-315
Nov 18, 20250.050.050.050.050.05-25.00%526
Nov 17, 20250.070.070.060.070.0720.78%5,980
Nov 14, 20250.040.060.040.060.0627.95%2,036
Nov 13, 20250.040.040.040.040.04-13.73%211
Nov 12, 20250.050.050.050.050.0523.79%3,500
Nov 11, 20250.050.050.040.040.040.24%12,853
Nov 7, 20250.040.040.040.040.04-28.02%260
Nov 4, 20250.070.070.060.060.06-1.72%17,993
Nov 3, 20250.060.060.060.060.06-3.65%367
Oct 30, 20250.060.060.060.060.06-13.61%824
Oct 29, 20250.060.070.060.070.073.25%2,003
Oct 28, 20250.060.070.060.070.076.46%3,177
Oct 27, 20250.060.060.060.060.06-501
Oct 24, 20250.060.060.060.060.06-3.79%751
Oct 22, 20250.070.070.070.070.07-5.71%5,157
Oct 20, 20250.070.070.070.070.072.94%6,694
Oct 17, 20250.070.070.070.070.073.03%504
Oct 15, 20250.070.070.070.070.07-1,453
Oct 13, 20250.070.070.070.070.07-2,911
Oct 10, 20250.070.070.070.070.07-5.58%2,881
Oct 8, 20250.070.070.070.070.072.79%3,550
Oct 7, 20250.080.080.070.070.07-14.47%59,908
Oct 6, 20250.050.080.050.080.0855.88%15,032
Oct 3, 20250.040.080.040.050.0520.85%9,762
Oct 2, 20250.050.050.040.040.04-14.40%12,218
Oct 1, 20250.040.060.040.050.05-6.98%15,690
Sep 30, 20250.050.060.050.050.0529.27%1,760
Sep 29, 20250.050.050.040.040.042.24%1,135
Sep 25, 20250.070.070.040.040.04-38.31%11,008
Sep 24, 20250.040.070.040.070.0758.54%760
Sep 22, 20250.050.050.040.040.04-0.24%535
Sep 19, 20250.040.070.040.040.04-1,475
Sep 18, 20250.070.080.040.040.042.75%2,866
Sep 12, 20250.040.040.040.040.04-1,300
Sep 10, 20250.050.050.040.040.04-20.00%855