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
15/02/2024 2.20 2.25 2.10 2.20 757,486
14/02/2024 2.20 2.26 2.16 2.20 590,743
13/02/2024 2.15 2.26 2.13 2.20 984,229
12/02/2024 2.28 2.28 2.05 2.15 3,508,849
09/02/2024 2.30 2.36 2.26 2.30 236,710
08/02/2024 2.30 2.37 2.21 2.30 765,769
07/02/2024 2.25 2.38 2.23 2.30 414,756
06/02/2024 2.25 2.30 2.23 2.25 138,735
05/02/2024 2.25 2.30 2.22 2.25 1,233,857
02/02/2024 2.25 2.28 2.22 2.25 334,702
01/02/2024 2.30 2.38 2.23 2.25 2,182,615
31/01/2024 2.30 2.39 2.26 2.30 614,447
30/01/2024 2.30 2.40 2.23 2.30 1,925,761
29/01/2024 2.13 2.30 2.13 2.20 4,373,383
26/01/2024 2.07 2.18 2.07 2.10 3,644,150
25/01/2024 2.05 2.16 2.03 2.05 1,442,671
24/01/2024 2.15 2.30 1.76 2.09 21,467,743
23/01/2024 2.88 3.00 2.76 2.88 662,080
22/01/2024 2.88 3.00 2.84 2.88 328,088
19/01/2024 2.88 2.95 2.83 2.95 521,699
18/01/2024 2.88 3.00 2.83 2.88 605,363
17/01/2024 3.13 3.15 2.76 2.98 1,466,891
16/01/2024 2.75 3.13 2.68 3.13 1,438,956
15/01/2024 3.25 3.30 2.65 2.75 2,549,890
12/01/2024 3.25 3.45 3.07 3.25 612,437
11/01/2024 3.25 3.38 3.14 3.25 274,484
10/01/2024 3.25 3.35 3.06 3.25 863,162
09/01/2024 3.25 3.28 3.03 3.25 1,040,767
08/01/2024 3.13 3.30 3.02 3.25 1,176,715
05/01/2024 3.25 3.30 2.73 3.13 4,036,489

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