Tecsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.20	35.40	35.20	35.40	-	-0.28%	-
Apr 27, 2026	35.11	35.50	35.00	35.50	35.50	0.85%	3,415
Apr 24, 2026	34.90	35.20	34.71	35.20	35.20	1.03%	11,253
Apr 23, 2026	35.40	35.40	34.61	34.84	34.84	-1.44%	15,531
Apr 22, 2026	35.41	35.60	34.52	35.35	35.35	0.63%	17,955
Apr 21, 2026	34.98	35.21	34.59	35.13	35.13	-0.28%	18,276
Apr 20, 2026	35.48	35.48	34.75	35.23	35.23	-0.06%	33,931
Apr 17, 2026	33.53	35.46	33.53	35.25	35.25	2.17%	19,550
Apr 16, 2026	33.71	34.50	33.45	34.50	34.50	2.71%	21,418
Apr 15, 2026	32.46	33.59	31.92	33.59	33.59	3.51%	15,519
Apr 14, 2026	31.85	32.45	31.84	32.45	32.45	2.04%	17,232
Apr 13, 2026	30.12	31.80	29.93	31.80	31.80	6.39%	22,623
Apr 10, 2026	29.55	30.63	29.01	29.89	29.89	1.70%	61,044
Apr 9, 2026	29.84	30.24	29.39	29.39	29.39	-2.88%	5,912
Apr 8, 2026	29.72	30.43	29.60	30.26	30.26	2.40%	49,852
Apr 7, 2026	29.35	30.00	29.34	29.55	29.55	-0.27%	38,115
Apr 6, 2026	28.84	30.00	28.84	29.63	29.63	2.70%	21,556
Apr 2, 2026	28.22	29.36	28.22	28.85	28.85	3.41%	10,151
Apr 1, 2026	27.83	28.49	27.45	27.90	27.90	1.53%	10,964
Mar 31, 2026	27.78	28.07	27.47	27.48	27.48	0.48%	6,658
Mar 30, 2026	27.00	27.79	26.99	27.35	27.35	1.30%	9,314
Mar 27, 2026	26.88	27.21	26.40	27.00	27.00	0.48%	11,717
Mar 26, 2026	26.09	27.60	25.74	26.87	26.87	-0.15%	17,444
Mar 25, 2026	27.59	27.64	26.50	26.91	26.91	-2.78%	9,365
Mar 24, 2026	27.45	27.85	27.10	27.68	27.59	-0.14%	59,931
Mar 23, 2026	26.99	27.72	26.56	27.72	27.63	4.45%	11,892
Mar 20, 2026	26.19	26.78	25.77	26.54	26.45	1.14%	7,550
Mar 19, 2026	27.39	27.39	26.24	26.24	26.15	-5.30%	6,153
Mar 18, 2026	27.23	27.97	27.07	27.71	27.62	1.76%	7,766
Mar 17, 2026	27.34	28.15	26.81	27.23	27.14	0.29%	7,400
Mar 16, 2026	26.09	27.66	26.09	27.15	27.06	4.18%	7,753
Mar 13, 2026	27.63	27.66	25.99	26.06	25.98	-8.21%	6,355
Mar 12, 2026	29.54	29.66	27.98	28.39	28.30	-3.89%	13,253
Mar 11, 2026	29.62	29.93	29.38	29.54	29.44	-0.24%	13,898
Mar 10, 2026	29.66	29.96	29.19	29.61	29.51	-0.17%	11,108
Mar 9, 2026	29.32	29.94	28.45	29.66	29.56	1.89%	20,763
Mar 6, 2026	28.60	29.69	28.08	29.11	29.02	0.73%	32,879
Mar 5, 2026	26.92	29.00	26.58	28.90	28.81	11.11%	78,581
Mar 4, 2026	25.70	26.50	25.70	26.01	25.93	1.80%	17,149
Mar 3, 2026	25.12	25.98	24.71	25.55	25.47	1.19%	13,605
Mar 2, 2026	24.84	25.57	24.80	25.25	25.17	0.16%	12,712
Feb 27, 2026	25.04	25.21	24.43	25.21	25.13	-0.63%	18,488
Feb 26, 2026	24.00	25.37	24.00	25.37	25.29	4.27%	19,370
Feb 25, 2026	24.01	24.58	23.95	24.33	24.25	1.59%	32,306
Feb 24, 2026	24.51	24.81	23.80	23.95	23.87	-2.48%	45,780
Feb 23, 2026	25.77	25.77	24.40	24.56	24.48	-0.16%	39,860
Feb 20, 2026	24.06	24.87	23.97	24.60	24.52	2.07%	96,369
Feb 19, 2026	23.92	24.42	23.85	24.10	24.02	-	78,421
Feb 18, 2026	23.13	24.22	23.12	24.10	24.02	4.10%	34,856
Feb 17, 2026	23.01	23.40	22.51	23.15	23.07	-0.69%	46,079
Feb 13, 2026	23.52	23.79	22.85	23.31	23.23	0.39%	13,083
Feb 12, 2026	23.80	24.03	22.96	23.22	23.14	-3.29%	61,492
Feb 11, 2026	25.01	25.02	23.92	24.01	23.93	-4.27%	20,479
Feb 10, 2026	25.51	25.55	25.08	25.08	25.00	-0.48%	10,046
Feb 9, 2026	24.60	25.37	24.60	25.20	25.12	1.04%	12,522
Feb 6, 2026	24.61	25.19	24.61	24.94	24.86	0.65%	17,309
Feb 5, 2026	24.50	24.80	24.30	24.78	24.70	0.77%	27,241
Feb 4, 2026	24.20	24.59	23.50	24.59	24.51	1.99%	37,060
Feb 3, 2026	27.39	27.39	23.69	24.11	24.03	-8.50%	149,715
Feb 2, 2026	25.76	26.53	25.76	26.35	26.26	0.96%	29,325
Jan 30, 2026	26.26	26.28	26.01	26.10	26.02	-1.32%	15,363
Jan 29, 2026	27.01	27.04	26.19	26.45	26.36	-3.61%	66,978
Jan 28, 2026	27.72	27.72	27.08	27.44	27.35	-0.97%	18,357
Jan 27, 2026	27.57	28.21	27.46	27.71	27.62	0.95%	218,197
Jan 26, 2026	27.06	27.83	27.06	27.45	27.36	1.59%	10,634
Jan 23, 2026	27.82	27.82	26.70	27.02	26.93	-3.57%	13,683
Jan 22, 2026	26.70	28.02	26.70	28.02	27.93	4.16%	21,756
Jan 21, 2026	28.22	28.44	26.85	26.90	26.81	-3.96%	53,816
Jan 20, 2026	27.90	28.47	27.90	28.01	27.92	-1.65%	41,273
Jan 19, 2026	28.74	28.74	27.70	28.48	28.39	1.50%	9,565
Jan 16, 2026	28.71	28.76	28.06	28.06	27.97	-2.97%	16,013
Jan 15, 2026	29.15	29.17	28.69	28.92	28.83	-1.09%	10,410
Jan 14, 2026	28.86	29.52	28.86	29.24	29.14	0.79%	22,617
Jan 13, 2026	29.88	29.92	28.89	29.01	28.92	-2.94%	16,977
Jan 12, 2026	29.72	29.89	29.30	29.89	29.79	1.15%	17,984
Jan 9, 2026	30.54	30.54	29.02	29.55	29.45	-3.05%	14,584
Jan 8, 2026	29.82	30.65	29.82	30.48	30.38	1.46%	20,605
Jan 7, 2026	30.28	30.28	28.86	30.04	29.94	-0.63%	26,425
Jan 6, 2026	31.37	31.37	30.23	30.23	30.13	-3.60%	21,474
Jan 5, 2026	31.28	31.54	30.95	31.36	31.26	0.45%	19,057
Jan 2, 2026	31.13	31.22	30.45	31.22	31.12	1.86%	41,463
Dec 31, 2025	30.60	30.88	30.42	30.65	30.55	0.23%	10,232
Dec 30, 2025	30.60	30.69	29.84	30.58	30.48	0.53%	109,963
Dec 29, 2025	31.92	31.94	30.16	30.42	30.32	-5.23%	38,194
Dec 24, 2025	31.92	32.21	31.92	32.10	32.00	-0.80%	20,187
Dec 23, 2025	31.92	32.36	31.92	32.36	32.25	0.65%	5,210
Dec 22, 2025	32.05	32.37	32.05	32.15	32.05	0.31%	16,284
Dec 19, 2025	32.10	32.23	31.95	32.05	31.95	-0.16%	13,234
Dec 18, 2025	32.04	32.25	31.96	32.10	32.00	0.91%	12,770
Dec 17, 2025	32.42	32.42	31.81	31.81	31.71	-0.47%	8,475
Dec 16, 2025	31.49	32.21	31.49	31.96	31.77	0.50%	10,911
Dec 15, 2025	31.92	32.12	31.80	31.80	31.61	-0.62%	10,665
Dec 12, 2025	32.95	33.00	31.90	32.00	31.81	-3.03%	44,724
Dec 11, 2025	32.99	33.44	32.89	33.00	32.80	-0.21%	27,840
Dec 10, 2025	33.22	33.50	32.95	33.07	32.87	-0.66%	39,855
Dec 9, 2025	33.12	33.60	33.12	33.29	33.09	0.09%	5,962
Dec 8, 2025	33.06	33.59	33.06	33.26	33.06	0.36%	22,771
Dec 5, 2025	33.09	33.58	32.81	33.14	32.94	-0.39%	16,859
Dec 4, 2025	35.20	35.76	32.95	33.27	33.07	-4.83%	103,587
Dec 3, 2025	34.67	35.69	34.66	34.96	34.75	1.33%	2,012