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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	45,300	44,000	44,000	45,300	43,350	136,769
December 03, 2025	45,900	45,450	45,450	46,100	44,900	61,639
December 02, 2025	46,000	45,400	45,400	46,250	45,200	93,625
December 01, 2025	46,150	45,950	45,950	46,450	45,300	164,657
November 28, 2025	44,250	44,800	44,800	44,850	43,350	95,053
November 27, 2025	45,000	43,850	43,850	45,300	43,600	132,848
November 26, 2025	44,300	44,550	44,550	44,700	42,700	171,807
November 25, 2025	42,800	42,700	42,700	43,100	41,950	123,185
November 24, 2025	41,700	41,450	41,450	42,050	40,650	138,218
November 21, 2025	40,950	40,950	40,950	41,800	40,500	219,598
November 20, 2025	45,200	43,850	43,850	45,350	43,700	160,138
November 19, 2025	44,150	43,750	43,750	44,300	42,350	177,890
November 18, 2025	44,950	44,600	44,600	46,000	44,000	127,622
November 17, 2025	45,100	46,000	46,000	46,350	44,400	159,165
November 14, 2025	45,450	44,100	44,100	45,800	44,100	227,179
November 13, 2025	46,600	47,350	47,350	47,750	46,250	166,141
November 12, 2025	46,650	47,000	47,000	47,650	45,350	178,639
November 11, 2025	47,850	46,500	46,500	48,550	45,850	219,764
November 10, 2025	45,700	47,250	47,250	48,250	44,350	270,720
November 07, 2025	46,000	45,600	45,600	47,450	44,950	240,917
November 06, 2025	48,700	48,000	48,000	48,950	46,500	226,976
November 05, 2025	48,800	47,450	47,450	49,250	45,100	351,807
November 04, 2025	52,200	50,200	50,200	52,400	50,000	329,441
November 03, 2025	51,000	52,400	52,400	54,000	49,850	567,430
October 31, 2025	50,800	50,200	50,200	50,900	49,250	344,738
October 30, 2025	49,600	51,700	51,700	52,400	49,050	549,145
October 29, 2025	49,900	50,100	50,100	50,500	48,650	249,235
October 28, 2025	50,100	49,000	49,000	50,400	48,800	270,978
October 27, 2025	49,900	50,900	50,900	51,500	49,000	415,800
October 24, 2025	49,650	48,700	48,700	49,650	48,050	295,849
October 23, 2025	47,200	47,950	47,950	48,300	46,700	319,059
October 22, 2025	48,300	48,150	48,150	48,500	47,150	378,752
October 21, 2025	51,000	48,600	48,600	51,200	48,050	380,196
October 20, 2025	50,600	49,500	49,500	51,100	48,750	369,558
October 17, 2025	52,000	49,850	49,850	52,900	49,500	527,503
October 16, 2025	52,300	53,100	53,100	53,700	51,900	589,379
October 15, 2025	46,700	53,800	53,800	55,400	45,950	1.92M
October 14, 2025	51,000	45,700	45,700	51,000	44,550	847,934
October 13, 2025	43,650	49,200	49,200	49,500	43,600	511,257
October 10, 2025	46,750	45,850	45,850	46,750	45,000	366,256
October 02, 2025	44,800	44,500	44,500	44,800	43,200	515,226
October 01, 2025	40,450	42,700	42,700	43,400	40,250	507,391
September 30, 2025	40,600	39,850	39,850	41,000	39,600	111,172
September 29, 2025	39,850	39,950	39,950	40,750	39,500	121,811
September 26, 2025	40,300	40,000	40,000	40,550	39,300	257,980
September 25, 2025	40,800	40,900	40,900	41,650	40,500	206,013
September 24, 2025	40,550	41,600	41,600	41,750	40,200	279,209
September 23, 2025	42,750	41,650	41,650	42,850	40,500	387,508
September 22, 2025	40,000	41,400	41,400	42,500	39,950	612,667
September 19, 2025	41,050	39,850	39,850	41,100	39,150	340,361
September 18, 2025	39,300	40,250	40,250	41,300	38,500	577,539
September 17, 2025	38,900	38,950	38,950	39,550	38,200	290,340
September 16, 2025	39,650	39,850	39,850	39,950	38,800	260,975
September 15, 2025	39,850	39,550	39,550	40,500	38,700	364,013
September 12, 2025	39,000	38,700	38,700	39,400	38,450	316,498
September 11, 2025	39,200	39,150	39,150	39,800	37,250	607,364
September 10, 2025	37,700	37,850	37,850	37,900	36,800	450,508
September 09, 2025	35,900	37,000	37,000	37,600	35,500	539,716
September 08, 2025	34,800	35,150	35,150	35,200	34,550	120,972
September 05, 2025	35,150	34,700	34,700	35,600	34,600	169,521

Tesna Inc. (131970.KQ) KOE