Terns Pharmaceuticals, Inc. (TERN) NASDAQ

52.95

-0.017(-0.03%)

Updated at May 15 04:00PM

Currency In USD

TERN Historical Return

If you invested $1000 in Terns Pharmaceuticals, Inc. (TERN) since IPO date, it would be worth $2,879.28 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,328.1, while $1000 invested 1 year ago would be worth $15,128.57. This corresponds to total returns of 187.93%, 232.81%, 1,412.86%, respectively, with annualized returns of 21.96%, 27.17%, 1,412.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TERN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2026	52.97	52.95	52.95	52.97	52.95	6.33M
May 04, 2026	52.97	52.95	52.95	52.98	52.94	6.34M
May 01, 2026	52.96	52.93	52.93	52.96	52.93	2.62M
April 30, 2026	52.95	52.93	52.93	52.95	52.92	1.77M
April 29, 2026	52.95	52.92	52.92	52.96	52.92	1.76M
April 28, 2026	52.95	52.94	52.94	52.97	52.92	4.29M
April 27, 2026	52.89	52.95	52.95	52.96	52.89	4.13M
April 24, 2026	52.88	52.89	52.89	52.92	52.86	2.52M
April 23, 2026	52.83	52.83	52.83	52.86	52.79	2.59M
April 22, 2026	52.83	52.84	52.84	52.85	52.78	2.69M
April 21, 2026	52.71	52.86	52.86	52.87	52.71	5.23M
April 20, 2026	52.66	52.74	52.74	52.74	52.65	4.08M
April 17, 2026	52.72	52.65	52.65	52.72	52.61	6.39M
April 16, 2026	52.73	52.69	52.69	52.75	52.66	4.77M
April 15, 2026	52.69	52.71	52.71	52.76	52.67	4.35M
April 14, 2026	52.67	52.68	52.68	52.69	52.6	3.86M
April 13, 2026	52.7	52.61	52.61	52.75	52.6	6.74M
April 10, 2026	52.64	52.63	52.63	52.67	52.6	4.98M
April 09, 2026	52.65	52.56	52.56	52.67	52.56	11.82M
April 08, 2026	52.63	52.66	52.66	52.71	52.55	12.99M
April 07, 2026	52.73	52.62	52.62	52.74	52.42	29.38M
April 06, 2026	52.73	52.78	52.78	52.82	52.7	6.13M
April 02, 2026	52.76	52.72	52.72	52.77	52.65	10.85M
April 01, 2026	52.82	52.79	52.79	52.84	52.72	8.36M
March 31, 2026	52.82	52.72	52.72	52.89	52.69	12.17M
March 30, 2026	52.93	52.88	52.88	52.96	52.83	7.8M
March 27, 2026	53.04	52.92	52.92	53.08	52.91	7.92M
March 26, 2026	52.84	53.17	53.17	53.19	52.78	19.69M
March 25, 2026	52.63	52.86	52.86	52.98	52.59	80.78M
March 24, 2026	49.22	50	50	50.37	48.14	2.42M
March 23, 2026	48.52	49.61	49.61	50.89	47.62	3.6M
March 20, 2026	48.52	48.44	48.44	50	47.87	4.85M
March 19, 2026	47.26	49.06	49.06	49.53	46.75	3.33M
March 18, 2026	45.72	47.78	47.78	48.14	45.05	3.15M
March 17, 2026	46.32	46.47	46.47	46.98	45.36	2.35M
March 16, 2026	47.3	46.07	46.07	47.98	45.99	2.2M
March 13, 2026	45.5	46.52	46.52	47.8	44.75	4.24M
March 12, 2026	45.37	44.24	44.24	45.37	43.64	2.31M
March 11, 2026	44.35	46.78	46.78	46.79	44.35	1.66M
March 10, 2026	44.68	45.29	45.29	47.12	43.57	2.1M
March 09, 2026	42.54	44.29	44.29	44.36	41.7	1.53M
March 06, 2026	40.66	42.82	42.82	43.9	40.25	2.03M
March 05, 2026	41.59	42	42	43.2	40.32	1.45M
March 04, 2026	42.05	42.53	42.53	43	41.58	1.97M
March 03, 2026	40.95	41.51	41.51	42.18	38.82	2M
March 02, 2026	41	42.03	42.03	42.88	40.52	1.78M
February 27, 2026	40.4	42.12	42.12	42.24	39.93	3.85M
February 26, 2026	41.44	40.92	40.92	41.58	39.38	2.09M
February 25, 2026	41.15	41.38	41.38	42.13	40.84	2.27M
February 24, 2026	40.88	41.45	41.45	41.52	39.83	1.72M
February 23, 2026	39.13	40.86	40.86	41.52	38.77	1.39M
February 20, 2026	39.28	39.23	39.23	39.99	38.77	1.26M
February 19, 2026	39.19	39.45	39.45	39.93	37.81	1.55M
February 18, 2026	39.94	39.35	39.35	40.87	39.01	1.32M
February 17, 2026	37.91	39.58	39.58	40.47	37.4	2.94M
February 13, 2026	37.78	37.79	37.79	38.8	37.04	828,404
February 12, 2026	39.14	37.75	37.75	39.54	37.63	1.58M
February 11, 2026	38.67	38.64	38.64	39.6	37.02	1.68M
February 10, 2026	37.75	38.19	38.19	38.63	37.3	1.54M
February 09, 2026	39.42	37.98	37.98	39.5	36.19	1.26M