Tecsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	36.96	36.96	36.93	36.96	36.96	0.30%	2,315
Aug 14, 2025	37.62	37.62	36.74	36.85	36.85	-1.94%	3,237
Aug 13, 2025	37.82	37.82	37.58	37.58	37.58	-0.58%	1,040
Aug 12, 2025	36.61	38.13	36.61	37.80	37.80	3.39%	30,000
Aug 11, 2025	37.55	37.62	36.56	36.56	36.56	-3.99%	4,409
Aug 8, 2025	38.66	38.66	38.08	38.08	38.08	-2.36%	2,984
Aug 7, 2025	39.48	39.48	37.76	39.00	39.00	-0.94%	10,800
Aug 6, 2025	39.27	39.51	39.19	39.37	39.37	0.43%	3,600
Aug 5, 2025	37.98	39.20	37.98	39.20	39.20	3.21%	4,900
Aug 1, 2025	38.42	38.42	36.63	37.98	37.98	3.18%	4,400
Jul 31, 2025	36.91	37.53	36.81	36.81	36.81	-0.94%	36,747
Jul 30, 2025	37.05	37.35	37.02	37.16	37.16	-0.21%	3,927
Jul 29, 2025	37.04	38.00	36.76	37.24	37.24	-0.64%	4,800
Jul 28, 2025	37.43	37.50	36.66	37.48	37.48	1.30%	8,800
Jul 25, 2025	37.32	37.32	37.00	37.00	37.00	0.54%	3,100
Jul 24, 2025	37.05	37.08	36.80	36.80	36.80	-1.10%	700
Jul 23, 2025	37.68	38.34	37.21	37.21	37.21	-1.43%	8,300
Jul 22, 2025	37.10	38.05	37.09	37.75	37.75	2.17%	9,700
Jul 21, 2025	36.77	37.00	36.65	36.95	36.95	0.96%	4,000
Jul 18, 2025	36.28	36.75	36.28	36.60	36.60	0.91%	12,444
Jul 17, 2025	37.11	37.88	36.27	36.27	36.27	-1.97%	7,500
Jul 16, 2025	37.71	37.74	37.00	37.00	37.00	-1.93%	6,614
Jul 15, 2025	38.53	38.71	37.73	37.73	37.73	-2.13%	7,827
Jul 14, 2025	38.56	39.26	38.55	38.55	38.55	0.71%	6,826
Jul 11, 2025	38.29	39.25	38.28	38.28	38.28	-0.73%	10,100
Jul 10, 2025	38.67	39.10	38.56	38.56	38.47	0.47%	5,100
Jul 9, 2025	38.38	39.39	38.38	38.38	38.30	-2.42%	4,600
Jul 8, 2025	39.58	39.58	38.68	39.33	39.24	-0.61%	4,900
Jul 7, 2025	39.46	40.23	39.45	39.57	39.48	0.30%	3,928
Jul 4, 2025	40.00	40.00	39.45	39.45	39.36	-1.50%	2,800
Jul 3, 2025	37.99	40.29	37.99	40.05	39.96	4.57%	8,508
Jul 2, 2025	38.12	38.85	37.11	38.30	38.22	-0.91%	8,730
Jun 30, 2025	36.51	38.98	36.50	38.65	38.56	6.18%	9,600
Jun 27, 2025	39.55	39.99	35.60	36.40	36.32	-9.97%	21,200
Jun 26, 2025	40.53	40.53	39.83	40.43	40.34	-0.27%	3,243
Jun 25, 2025	40.33	40.65	40.00	40.54	40.45	-0.15%	42,002
Jun 24, 2025	40.41	41.11	40.41	40.60	40.51	-1.24%	3,300
Jun 23, 2025	41.19	41.23	40.76	41.11	41.02	-0.19%	2,118
Jun 20, 2025	40.78	41.19	40.32	41.19	41.10	-	2,600
Jun 19, 2025	40.95	41.19	40.95	41.19	41.10	-	200
Jun 18, 2025	40.28	41.19	40.28	41.19	41.10	1.38%	1,638
Jun 17, 2025	40.20	40.63	40.20	40.63	40.54	1.22%	500
Jun 16, 2025	39.90	40.62	39.90	40.14	40.05	-0.02%	2,600
Jun 13, 2025	40.01	40.30	40.00	40.15	40.06	-1.06%	2,402
Jun 12, 2025	40.56	40.58	39.94	40.58	40.49	-0.51%	2,601
Jun 11, 2025	40.95	41.13	40.79	40.79	40.70	-1.04%	844
Jun 10, 2025	40.65	41.22	40.65	41.22	41.13	0.59%	743
Jun 9, 2025	40.33	41.20	40.29	40.98	40.89	1.56%	3,800
Jun 6, 2025	41.23	41.23	40.28	40.35	40.26	-1.94%	2,700
Jun 5, 2025	41.00	41.26	40.80	41.15	41.06	0.78%	8,200