Tesna Inc. - 131970.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	35,500	35,000	35,000	35,550	34,500	273,921
August 14, 2025	35,600	36,400	36,400	36,400	34,600	459,878
August 13, 2025	36,400	35,500	35,500	37,200	35,400	762,119
August 12, 2025	36,050	34,800	34,800	37,350	34,500	931,387
August 11, 2025	37,100	36,200	36,200	37,350	35,800	690,696
August 08, 2025	36,000	36,650	36,650	39,500	35,900	4.64M
August 07, 2025	35,050	33,900	33,900	35,450	32,925	1.59M
August 06, 2025	31,050	31,050	31,050	31,300	30,600	252,737
August 05, 2025	32,000	31,700	31,700	32,500	31,200	490,612
August 04, 2025	31,750	31,050	31,050	32,250	30,750	463,451
August 01, 2025	31,800	31,050	31,050	32,400	30,650	605,933
July 31, 2025	33,950	32,500	32,500	34,200	32,050	747,921
July 30, 2025	34,600	33,850	33,850	37,250	33,600	2.72M
July 29, 2025	36,150	34,650	34,650	36,200	33,200	2.02M
July 28, 2025	33,000	35,350	35,350	35,350	31,500	6.43M
July 25, 2025	27,250	27,200	27,200	27,400	26,900	57,080
July 24, 2025	27,600	27,200	27,200	27,700	27,050	78,576
July 23, 2025	28,150	27,300	27,300	28,200	26,700	156,390
July 22, 2025	29,200	27,850	27,850	29,500	27,650	166,376
July 21, 2025	28,800	28,650	28,650	29,050	28,300	123,190
July 18, 2025	29,700	28,800	28,800	30,150	28,700	331,654
July 17, 2025	27,850	30,300	30,300	31,050	26,850	847,160
July 16, 2025	27,200	27,500	27,500	28,450	26,850	216,133
July 15, 2025	26,800	27,300	27,300	27,400	26,550	174,325
July 14, 2025	27,600	26,750	26,750	27,800	26,700	133,433
July 11, 2025	27,150	27,450	27,450	28,100	27,150	165,576
July 10, 2025	27,500	27,000	27,000	27,500	27,000	141,619
July 09, 2025	29,300	27,000	27,000	29,300	27,000	411,272
July 08, 2025	29,250	29,400	29,400	29,950	28,700	242,271
July 07, 2025	28,200	29,800	29,800	29,900	27,800	481,883
July 04, 2025	27,250	27,750	27,750	29,750	26,500	393,528
July 03, 2025	25,900	26,950	26,950	27,250	25,650	214,715
July 02, 2025	25,600	25,450	25,450	25,950	24,900	115,382
July 01, 2025	26,500	25,800	25,800	26,600	25,800	137,845
June 30, 2025	28,550	26,200	26,200	28,750	26,150	305,481
June 27, 2025	28,200	28,250	28,250	28,300	27,650	110,499
June 26, 2025	29,950	28,100	28,100	29,950	27,750	221,627
June 25, 2025	30,200	29,350	29,350	30,450	28,850	213,324
June 24, 2025	28,550	29,350	29,350	30,750	28,050	472,802
June 23, 2025	27,900	27,500	27,500	28,100	26,950	200,550
June 20, 2025	28,600	28,650	28,650	28,650	28,050	178,454
June 19, 2025	29,050	28,400	28,400	29,100	28,100	100,255
June 18, 2025	28,500	28,600	28,600	28,800	28,000	95,369
June 17, 2025	28,000	28,250	28,250	29,500	27,200	319,777
June 16, 2025	27,950	27,650	27,650	27,950	26,950	131,047
June 13, 2025	29,000	28,050	28,050	29,450	27,500	238,456
June 12, 2025	28,600	28,700	28,700	29,550	28,100	379,565
June 11, 2025	27,400	29,050	29,050	30,400	27,300	656,659
June 10, 2025	27,750	27,100	27,100	27,750	26,950	97,310
June 09, 2025	28,000	27,250	27,250	28,400	27,200	167,727
June 05, 2025	27,900	27,400	27,400	28,550	27,050	303,248
June 04, 2025	27,750	27,750	27,750	28,200	27,100	274,375
June 02, 2025	26,450	27,750	27,750	27,850	26,200	493,364
May 30, 2025	23,700	27,100	27,100	28,500	23,250	2.03M
May 29, 2025	23,500	23,350	23,350	23,500	22,950	86,925
May 28, 2025	22,600	23,150	23,150	23,350	22,600	66,843
May 27, 2025	22,600	22,300	22,300	22,600	22,100	54,713
May 26, 2025	22,250	22,500	22,500	22,750	22,200	63,655
May 23, 2025	22,550	22,100	22,100	22,750	22,050	70,247
May 22, 2025	23,100	22,500	22,500	23,150	22,400	95,948

Tesna Inc. (131970.KQ) KOE