Terns Pharmaceuticals, Inc. (TERN)
NASDAQ: TERN · Real-Time Price · USD
42.00
-0.53 (-1.25%)
Mar 5, 2026, 4:00 PM EST - Market closed
Terns Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 41.59 | 43.20 | 40.32 | 42.00 | 42.00 | -1.25% | 1,453,895 |
| Mar 4, 2026 | 42.05 | 43.00 | 41.58 | 42.53 | 42.53 | 2.46% | 1,969,345 |
| Mar 3, 2026 | 41.00 | 42.18 | 38.82 | 41.51 | 41.51 | -1.24% | 2,023,202 |
| Mar 2, 2026 | 41.00 | 42.88 | 40.52 | 42.03 | 42.03 | -0.21% | 1,611,280 |
| Feb 27, 2026 | 40.40 | 42.24 | 39.93 | 42.12 | 42.12 | 2.93% | 3,822,787 |
| Feb 26, 2026 | 41.44 | 41.58 | 39.38 | 40.92 | 40.92 | -1.11% | 2,087,515 |
| Feb 25, 2026 | 41.15 | 42.13 | 40.84 | 41.38 | 41.38 | -0.17% | 2,239,684 |
| Feb 24, 2026 | 40.88 | 41.52 | 39.83 | 41.45 | 41.45 | 1.44% | 1,265,169 |
| Feb 23, 2026 | 39.13 | 41.52 | 38.77 | 40.86 | 40.86 | 4.15% | 1,389,248 |
| Feb 20, 2026 | 39.28 | 39.99 | 38.77 | 39.23 | 39.23 | -0.56% | 1,263,476 |
| Feb 19, 2026 | 39.19 | 39.93 | 37.81 | 39.45 | 39.45 | 0.25% | 1,295,429 |
| Feb 18, 2026 | 39.94 | 40.87 | 39.01 | 39.35 | 39.35 | -0.58% | 1,322,980 |
| Feb 17, 2026 | 37.91 | 40.47 | 37.40 | 39.58 | 39.58 | 4.74% | 2,937,623 |
| Feb 13, 2026 | 37.78 | 38.80 | 37.04 | 37.79 | 37.79 | 0.11% | 826,399 |
| Feb 12, 2026 | 39.14 | 39.54 | 37.63 | 37.75 | 37.75 | -2.30% | 1,575,260 |
| Feb 11, 2026 | 38.67 | 39.60 | 37.02 | 38.64 | 38.64 | 1.18% | 1,677,552 |
| Feb 10, 2026 | 37.75 | 38.63 | 37.30 | 38.19 | 38.19 | 0.55% | 1,534,595 |
| Feb 9, 2026 | 39.42 | 39.50 | 36.19 | 37.98 | 37.98 | 0.56% | 1,261,680 |
| Feb 6, 2026 | 35.45 | 38.03 | 35.45 | 37.77 | 37.77 | 6.88% | 1,755,154 |
| Feb 5, 2026 | 35.88 | 38.00 | 34.99 | 35.34 | 35.34 | -2.00% | 1,575,377 |
| Feb 4, 2026 | 38.16 | 38.67 | 35.54 | 36.06 | 36.06 | -6.39% | 4,218,204 |
| Feb 3, 2026 | 37.00 | 38.97 | 36.42 | 38.52 | 38.52 | 4.62% | 3,628,738 |
| Feb 2, 2026 | 34.76 | 37.03 | 34.62 | 36.82 | 36.82 | 6.42% | 1,565,598 |
| Jan 30, 2026 | 34.18 | 35.97 | 33.53 | 34.60 | 34.60 | 1.17% | 2,865,833 |
| Jan 29, 2026 | 34.26 | 34.89 | 34.01 | 34.20 | 34.20 | -0.18% | 2,293,597 |
| Jan 28, 2026 | 34.92 | 35.40 | 34.10 | 34.26 | 34.26 | -2.37% | 2,225,931 |
| Jan 27, 2026 | 34.40 | 35.46 | 34.40 | 35.09 | 35.09 | 1.86% | 1,248,350 |
| Jan 26, 2026 | 34.44 | 35.01 | 33.60 | 34.45 | 34.45 | 0.35% | 1,417,801 |
| Jan 23, 2026 | 35.91 | 36.46 | 34.26 | 34.33 | 34.33 | -4.56% | 2,171,166 |
| Jan 22, 2026 | 36.47 | 37.00 | 35.40 | 35.97 | 35.97 | -1.88% | 2,033,936 |
| Jan 21, 2026 | 36.49 | 37.93 | 35.93 | 36.66 | 36.66 | 0.22% | 1,531,564 |
| Jan 20, 2026 | 35.52 | 37.27 | 35.36 | 36.58 | 36.58 | -0.05% | 1,354,976 |
| Jan 16, 2026 | 36.91 | 38.25 | 36.43 | 36.60 | 36.60 | -1.03% | 1,918,863 |
| Jan 15, 2026 | 37.07 | 37.77 | 36.49 | 36.98 | 36.98 | -0.54% | 2,053,019 |
| Jan 14, 2026 | 34.45 | 38.37 | 34.02 | 37.18 | 37.18 | 7.92% | 3,860,103 |
| Jan 13, 2026 | 34.08 | 35.60 | 33.72 | 34.45 | 34.45 | 1.00% | 2,213,511 |
| Jan 12, 2026 | 35.42 | 35.83 | 33.43 | 34.11 | 34.11 | -3.86% | 2,497,616 |
| Jan 9, 2026 | 37.83 | 38.35 | 35.00 | 35.48 | 35.48 | -6.06% | 3,504,306 |
| Jan 8, 2026 | 39.94 | 40.39 | 37.17 | 37.77 | 37.77 | -5.57% | 2,741,977 |
| Jan 7, 2026 | 37.89 | 40.84 | 37.89 | 40.00 | 40.00 | 4.38% | 2,378,131 |
| Jan 6, 2026 | 39.91 | 39.97 | 37.37 | 38.32 | 38.32 | -2.22% | 2,279,788 |
| Jan 5, 2026 | 40.13 | 40.48 | 37.94 | 39.19 | 39.19 | -2.29% | 2,483,660 |
| Jan 2, 2026 | 40.43 | 41.26 | 38.78 | 40.11 | 40.11 | -0.72% | 1,783,516 |
| Dec 31, 2025 | 40.60 | 41.05 | 39.94 | 40.40 | 40.40 | -0.47% | 1,594,895 |
| Dec 30, 2025 | 41.21 | 41.50 | 39.96 | 40.59 | 40.59 | -2.19% | 1,603,507 |
| Dec 29, 2025 | 41.83 | 41.83 | 40.90 | 41.50 | 41.50 | -0.05% | 1,804,282 |
| Dec 26, 2025 | 42.19 | 42.53 | 41.41 | 41.52 | 41.52 | -2.03% | 974,238 |
| Dec 24, 2025 | 41.83 | 42.97 | 41.37 | 42.38 | 42.38 | 2.05% | 1,362,501 |
| Dec 23, 2025 | 40.25 | 42.80 | 40.12 | 41.53 | 41.53 | 2.19% | 2,609,123 |
| Dec 22, 2025 | 40.01 | 40.91 | 39.72 | 40.64 | 40.64 | 1.85% | 2,635,809 |
| Dec 19, 2025 | 40.16 | 41.02 | 39.30 | 39.90 | 39.90 | 0.20% | 3,672,339 |
| Dec 18, 2025 | 42.55 | 42.58 | 39.15 | 39.82 | 39.82 | -5.15% | 6,005,291 |
| Dec 17, 2025 | 43.03 | 43.40 | 41.21 | 41.98 | 41.98 | -2.19% | 2,718,462 |
| Dec 16, 2025 | 44.09 | 45.17 | 42.24 | 42.92 | 42.92 | -2.48% | 3,460,060 |
| Dec 15, 2025 | 44.64 | 45.09 | 43.55 | 44.01 | 44.01 | -2.20% | 5,416,394 |
| Dec 12, 2025 | 46.98 | 47.13 | 44.50 | 45.00 | 45.00 | -4.44% | 6,876,199 |
| Dec 11, 2025 | 45.15 | 48.00 | 45.00 | 47.09 | 47.09 | 5.56% | 5,755,253 |
| Dec 10, 2025 | 42.52 | 48.26 | 42.34 | 44.61 | 44.61 | 4.79% | 11,396,596 |
| Dec 9, 2025 | 40.00 | 45.18 | 40.00 | 42.57 | 42.57 | 5.82% | 9,281,238 |
| Dec 8, 2025 | 31.53 | 45.00 | 30.12 | 40.23 | 40.23 | 37.02% | 13,539,144 |
| Dec 5, 2025 | 27.73 | 30.25 | 27.42 | 29.36 | 29.36 | 8.22% | 6,237,896 |
| Dec 4, 2025 | 27.22 | 28.17 | 26.53 | 27.13 | 27.13 | -1.31% | 3,626,123 |
| Dec 3, 2025 | 25.92 | 27.88 | 25.75 | 27.49 | 27.49 | 6.59% | 3,750,447 |
| Dec 2, 2025 | 27.79 | 27.90 | 25.67 | 25.79 | 25.79 | -6.32% | 2,766,860 |
| Dec 1, 2025 | 27.90 | 28.15 | 26.87 | 27.53 | 27.53 | -2.06% | 2,656,526 |
| Nov 28, 2025 | 28.99 | 29.00 | 28.11 | 28.11 | 28.11 | -2.23% | 1,027,032 |
| Nov 26, 2025 | 29.51 | 29.51 | 28.27 | 28.75 | 28.75 | -2.03% | 1,952,277 |
| Nov 25, 2025 | 28.80 | 29.38 | 27.41 | 29.35 | 29.35 | 4.65% | 4,345,524 |
| Nov 24, 2025 | 27.00 | 28.27 | 26.13 | 28.04 | 28.04 | 6.56% | 3,441,962 |
| Nov 21, 2025 | 25.99 | 26.51 | 25.31 | 26.32 | 26.32 | 0.79% | 2,486,562 |
| Nov 20, 2025 | 27.20 | 28.49 | 26.02 | 26.11 | 26.11 | -3.72% | 3,405,306 |
| Nov 19, 2025 | 27.48 | 28.25 | 26.44 | 27.12 | 27.12 | -1.60% | 4,201,716 |
| Nov 18, 2025 | 25.27 | 27.58 | 25.11 | 27.56 | 27.56 | 7.82% | 5,335,105 |
| Nov 17, 2025 | 22.63 | 26.12 | 22.63 | 25.56 | 25.56 | 13.30% | 8,270,202 |
| Nov 14, 2025 | 20.51 | 23.31 | 20.30 | 22.56 | 22.56 | 8.83% | 3,930,186 |
| Nov 13, 2025 | 20.48 | 21.48 | 20.24 | 20.73 | 20.73 | 2.12% | 2,622,037 |
| Nov 12, 2025 | 20.63 | 21.12 | 19.90 | 20.30 | 20.30 | -1.36% | 2,541,187 |
| Nov 11, 2025 | 18.80 | 21.03 | 18.75 | 20.58 | 20.58 | 7.64% | 3,015,961 |
| Nov 10, 2025 | 18.72 | 19.98 | 18.30 | 19.12 | 19.12 | 3.52% | 3,375,894 |
| Nov 7, 2025 | 18.00 | 18.50 | 17.39 | 18.47 | 18.47 | 1.21% | 3,463,567 |
| Nov 6, 2025 | 17.81 | 18.41 | 17.39 | 18.25 | 18.25 | 0.33% | 2,748,679 |
| Nov 5, 2025 | 17.16 | 18.60 | 16.83 | 18.19 | 18.19 | 4.36% | 4,380,431 |
| Nov 4, 2025 | 15.50 | 18.75 | 15.50 | 17.43 | 17.43 | 24.23% | 14,162,583 |
| Nov 3, 2025 | 14.05 | 16.27 | 12.77 | 14.03 | 14.03 | 69.85% | 33,971,798 |
| Oct 31, 2025 | 8.08 | 8.35 | 8.06 | 8.26 | 8.26 | 1.23% | 1,030,044 |
| Oct 30, 2025 | 7.91 | 8.59 | 7.87 | 8.16 | 8.16 | 1.75% | 2,067,284 |
| Oct 29, 2025 | 8.58 | 8.58 | 7.88 | 8.02 | 8.02 | -6.64% | 3,109,017 |
| Oct 28, 2025 | 8.03 | 8.87 | 7.78 | 8.59 | 8.59 | 6.58% | 2,089,159 |
| Oct 27, 2025 | 7.85 | 8.17 | 7.65 | 8.06 | 8.06 | 3.73% | 1,605,807 |
| Oct 24, 2025 | 7.41 | 7.86 | 7.12 | 7.77 | 7.77 | 3.60% | 1,843,201 |
| Oct 23, 2025 | 7.72 | 8.77 | 7.47 | 7.50 | 7.50 | -7.86% | 2,044,830 |
| Oct 22, 2025 | 7.14 | 8.24 | 6.99 | 8.14 | 8.14 | 0.25% | 4,249,658 |
| Oct 21, 2025 | 8.63 | 8.63 | 7.90 | 8.12 | 8.12 | -5.80% | 3,234,976 |
| Oct 20, 2025 | 8.53 | 8.74 | 8.44 | 8.62 | 8.62 | 2.50% | 664,766 |
| Oct 17, 2025 | 8.44 | 8.74 | 8.22 | 8.41 | 8.41 | -2.32% | 787,096 |
| Oct 16, 2025 | 8.61 | 9.03 | 8.55 | 8.61 | 8.61 | 1.29% | 837,078 |
| Oct 15, 2025 | 8.24 | 8.62 | 8.13 | 8.50 | 8.50 | 5.20% | 1,477,408 |
| Oct 14, 2025 | 8.08 | 8.20 | 7.91 | 8.08 | 8.08 | -1.46% | 845,162 |
| Oct 13, 2025 | 8.16 | 8.34 | 8.07 | 8.20 | 8.20 | 0.61% | 1,312,252 |
| Oct 10, 2025 | 8.58 | 8.62 | 8.08 | 8.15 | 8.15 | -4.12% | 953,316 |