livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Tern - (TERN) share price history


Tern share priceTERN share price tradesTERN Fundamentals watchlistADD to watchlist
Tern - (TERN) share price history
Date Open High Low Close Volume
29/05/2025 1.85 2.10 1.84 1.95 11,641,314
28/05/2025 1.75 1.92 1.73 1.85 8,330,166
27/05/2025 1.65 1.78 1.65 1.75 5,948,756
23/05/2025 1.45 1.60 1.43 1.60 5,409,374
22/05/2025 1.45 1.48 1.38 1.45 951,205
21/05/2025 1.40 1.50 1.40 1.45 1,704,898
20/05/2025 1.30 1.47 1.26 1.40 1,657,930
19/05/2025 1.35 1.35 1.23 1.30 1,536,951
16/05/2025 1.35 1.40 1.32 1.35 1,637,178
15/05/2025 1.26 1.40 1.26 1.35 3,020,517
14/05/2025 1.16 1.30 1.16 1.25 5,500,864
13/05/2025 1.20 1.20 1.12 1.15 867,527
12/05/2025 1.25 1.29 1.15 1.23 1,336,938
09/05/2025 1.15 1.30 1.10 1.25 1,883,692
08/05/2025 1.08 1.21 1.06 1.15 2,465,171
07/05/2025 1.08 1.10 1.05 1.08 1,932,533
06/05/2025 1.08 1.10 1.05 1.08 3,519,445
02/05/2025 1.10 1.18 1.07 1.10 867,014
01/05/2025 1.10 1.12 1.07 1.10 359,937
30/04/2025 1.13 1.14 1.07 1.13 238,296
29/04/2025 1.13 1.15 1.06 1.13 571,948
28/04/2025 1.13 1.16 1.09 1.13 411,885
25/04/2025 1.13 1.16 1.13 1.13 108,153
24/04/2025 1.13 1.20 1.09 1.13 363,640
23/04/2025 1.13 1.18 1.09 1.13 1,808,657
22/04/2025 1.13 1.18 1.07 1.13 1,273,162
17/04/2025 1.18 1.23 1.07 1.13 3,542,471
16/04/2025 1.40 1.45 1.37 1.45 897,683
15/04/2025 1.43 1.47 1.35 1.40 2,111,040
14/04/2025 1.40 1.49 1.37 1.43 2,091,376

Tern - (TERN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z