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
01/09/2025 0.83 0.88 0.76 0.83 425,487
29/08/2025 0.85 0.89 0.80 0.83 991,569
28/08/2025 0.75 0.90 0.75 0.85 2,396,486
27/08/2025 0.75 0.80 0.73 0.75 3,947,135
26/08/2025 0.75 0.80 0.74 0.75 898,627
22/08/2025 0.80 0.85 0.71 0.75 5,069,881
21/08/2025 0.69 0.85 0.69 0.80 14,304,892
20/08/2025 0.83 0.84 0.68 0.68 9,007,699
19/08/2025 0.90 0.90 0.80 0.83 6,572,321
18/08/2025 0.90 0.92 0.90 0.90 500,000
15/08/2025 0.88 0.91 0.82 0.88 5,270,026
14/08/2025 0.88 0.89 0.85 0.88 1,007,295
13/08/2025 0.90 0.90 0.86 0.88 2,327,515
12/08/2025 0.93 0.95 0.86 0.93 1,751,036
11/08/2025 0.93 0.93 0.93 0.93 630,014
08/08/2025 0.93 0.94 0.90 0.93 941,257
07/08/2025 0.95 0.95 0.93 0.93 199,761
06/08/2025 0.95 0.99 0.93 0.95 277,578
05/08/2025 0.95 1.00 0.93 0.95 255,322
04/08/2025 0.95 1.00 0.93 0.95 39,671
01/08/2025 0.93 0.95 0.92 0.93 384,842
31/07/2025 0.98 1.01 0.92 0.93 3,295,911
30/07/2025 0.98 1.01 0.96 0.98 377,729
29/07/2025 0.98 1.02 0.92 0.98 1,722,545
28/07/2025 0.98 1.04 0.91 0.95 2,305,621
25/07/2025 0.98 1.03 0.96 0.98 292,491
24/07/2025 0.98 1.03 0.96 0.98 2,417,498
23/07/2025 0.98 1.07 0.97 0.98 1,143,187
22/07/2025 0.98 1.04 0.96 0.98 729,840
21/07/2025 1.00 1.02 0.93 0.98 2,768,825

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