Tecsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	43.68	43.69	42.01	42.84	42.84	0.16%	3,041
May 9, 2025	43.68	43.68	41.79	42.77	42.77	-2.80%	1,298
May 8, 2025	44.05	44.36	43.41	44.00	44.00	-0.56%	16,300
May 7, 2025	44.78	44.78	43.32	44.25	44.25	-1.07%	3,534
May 6, 2025	43.25	44.86	43.22	44.73	44.73	3.42%	18,025
May 5, 2025	41.44	43.25	41.44	43.25	43.25	1.91%	2,427
May 2, 2025	42.06	42.44	41.67	42.44	42.44	2.02%	3,601
May 1, 2025	42.97	42.97	41.53	41.60	41.60	-1.84%	4,741
Apr 30, 2025	41.84	42.65	41.56	42.38	42.38	1.51%	12,700
Apr 29, 2025	39.19	42.21	39.00	41.75	41.75	6.53%	13,533
Apr 28, 2025	39.34	39.56	38.89	39.19	39.19	-1.28%	2,600
Apr 25, 2025	40.13	40.13	38.85	39.70	39.70	-1.17%	4,036
Apr 24, 2025	39.46	40.33	39.46	40.17	40.17	4.99%	2,121
Apr 23, 2025	40.53	40.53	38.26	38.26	38.26	-4.23%	7,147
Apr 22, 2025	39.99	40.58	39.48	39.95	39.95	-0.82%	3,800
Apr 21, 2025	40.37	40.37	39.59	40.28	40.28	-1.03%	1,420
Apr 17, 2025	39.76	40.70	39.76	40.70	40.70	1.40%	803
Apr 16, 2025	39.77	40.14	39.76	40.14	40.14	0.96%	714
Apr 15, 2025	39.76	39.76	39.76	39.76	39.76	-1.75%	300
Apr 14, 2025	40.11	40.47	40.11	40.47	40.47	0.90%	630
Apr 11, 2025	39.00	40.11	39.00	40.11	40.11	2.98%	2,400
Apr 10, 2025	39.46	39.46	38.73	38.95	38.95	-1.27%	929
Apr 9, 2025	36.77	39.45	36.76	39.45	39.45	5.88%	1,618
Apr 8, 2025	37.18	38.76	36.74	37.26	37.26	0.51%	2,600
Apr 7, 2025	38.39	38.39	36.65	37.07	37.07	-6.39%	3,825
Apr 4, 2025	39.60	39.64	39.29	39.60	39.60	-1.02%	1,500
Apr 3, 2025	39.74	40.31	39.38	40.01	40.01	-0.10%	4,700
Apr 2, 2025	41.30	41.30	39.89	40.05	40.05	-0.45%	3,425
Apr 1, 2025	40.65	40.65	39.89	40.23	40.23	-1.88%	2,100
Mar 31, 2025	40.00	41.11	39.66	41.00	41.00	2.53%	138,036
Mar 28, 2025	40.26	40.26	39.83	39.99	39.99	-1.14%	1,900
Mar 27, 2025	39.71	40.45	39.37	40.45	40.45	2.43%	1,100
Mar 26, 2025	41.06	41.06	39.49	39.49	39.49	-4.45%	11,300
Mar 25, 2025	39.95	41.33	39.94	41.33	41.24	3.61%	34,434
Mar 24, 2025	40.03	40.05	38.79	39.89	39.81	-0.89%	5,031
Mar 21, 2025	41.74	41.74	39.64	40.25	40.17	-3.78%	2,339
Mar 20, 2025	42.19	43.00	41.41	41.83	41.74	-1.58%	8,300
Mar 19, 2025	40.87	42.50	40.87	42.50	42.41	3.66%	5,200
Mar 18, 2025	40.46	41.00	40.18	41.00	40.92	1.31%	4,202
Mar 17, 2025	39.95	40.47	39.95	40.47	40.39	1.81%	4,600
Mar 14, 2025	39.17	39.75	38.40	39.75	39.67	0.58%	6,508
Mar 13, 2025	39.01	39.99	39.01	39.52	39.44	0.59%	7,900
Mar 12, 2025	39.85	39.85	38.92	39.29	39.21	-1.33%	3,202
Mar 11, 2025	38.76	40.43	38.76	39.82	39.74	1.12%	9,310
Mar 10, 2025	38.78	39.70	37.61	39.38	39.30	0.74%	47,800
Mar 7, 2025	40.41	40.95	39.00	39.09	39.01	-4.59%	6,139
Mar 6, 2025	44.97	44.97	40.97	40.97	40.89	-5.97%	18,109
Mar 5, 2025	45.00	45.00	43.57	43.57	43.48	-3.18%	2,900
Mar 4, 2025	44.38	45.00	43.87	45.00	44.91	-	7,715
Mar 3, 2025	45.15	45.41	44.47	45.00	44.91	-1.03%	5,915