Terns Pharmaceuticals, Inc. - TERN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	39.85	39.35	39.35	40.87	38.99	1.21M
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
February 06, 2026	35.45	37.77	37.77	38.03	35.45	1.76M
February 05, 2026	35.88	35.34	35.34	38	34.99	1.58M
February 04, 2026	38.16	36.06	36.06	38.66	35.54	4.19M
February 03, 2026	37	38.52	38.52	38.97	36.42	3.63M
February 02, 2026	34.76	36.82	36.82	37.03	34.62	1.57M
January 30, 2026	34.18	34.6	34.6	35.97	33.53	2.87M
January 29, 2026	34.26	34.2	34.2	34.89	34.01	2.29M
January 28, 2026	34.92	34.26	34.26	35.4	34.1	2.23M
January 27, 2026	34.4	35.09	35.09	35.46	34.4	1.25M
January 26, 2026	34.44	34.45	34.45	35.01	33.6	1.42M
January 23, 2026	35.91	34.33	34.33	36.46	34.26	2.17M
January 22, 2026	36.47	35.97	35.97	37	35.4	2.03M
January 21, 2026	36.49	36.66	36.66	37.93	35.92	1.53M
January 20, 2026	35.52	36.58	36.58	37.27	35.36	1.35M
January 16, 2026	36.91	36.6	36.6	38.24	36.43	1.92M
January 15, 2026	37.07	36.98	36.98	37.77	36.49	2.05M
January 14, 2026	34.45	37.18	37.18	38.37	34.02	3.86M
January 13, 2026	34.08	34.45	34.45	35.6	33.72	2.21M
January 12, 2026	35.42	34.11	34.11	35.83	33.43	2.5M
January 09, 2026	37.83	35.48	35.48	38.35	35	3.5M
January 08, 2026	39.94	37.77	37.77	40.39	37.17	2.74M
January 07, 2026	37.89	40	40	40.84	37.89	2.38M
January 06, 2026	39.91	38.32	38.32	39.97	37.37	2.28M
January 05, 2026	40.13	39.19	39.19	40.48	37.94	2.48M
January 02, 2026	40.43	40.11	40.11	41.26	38.78	1.78M
December 31, 2025	40.6	40.4	40.4	41.05	39.94	1.59M
December 30, 2025	41.21	40.59	40.59	41.5	39.96	1.6M
December 29, 2025	41.83	41.5	41.5	41.83	40.9	1.8M
December 26, 2025	42.19	41.52	41.52	42.53	41.41	974,238
December 24, 2025	41.83	42.38	42.38	42.97	41.37	1.36M
December 23, 2025	40.25	41.53	41.53	42.8	40.12	2.61M
December 22, 2025	40.01	40.64	40.64	40.91	39.72	2.64M
December 19, 2025	40.16	39.9	39.9	41.02	39.3	3.67M
December 18, 2025	42.55	39.82	39.82	42.58	39.15	6.01M
December 17, 2025	43.03	41.98	41.98	43.4	41.21	2.72M
December 16, 2025	44.09	42.92	42.92	45.17	42.24	3.45M
December 15, 2025	44.64	44.01	44.01	45.09	43.55	5.36M
December 12, 2025	46.98	45	45	47.13	44.5	6.88M
December 11, 2025	45.15	47.09	47.09	48	45	5.76M
December 10, 2025	42.52	44.61	44.61	48.26	42.34	11.4M
December 09, 2025	40.12	42.57	42.57	45.08	40	7.05M
December 08, 2025	31.53	40.23	40.23	45	30.12	13.51M
December 05, 2025	27.73	29.36	29.36	30.25	27.42	6.24M
December 04, 2025	27.15	27.13	27.13	28.17	26.53	3.57M
December 03, 2025	25.92	27.49	27.49	27.88	25.75	3.75M
December 02, 2025	27.79	25.79	25.79	27.9	25.67	2.77M
December 01, 2025	27.9	27.53	27.53	28.15	26.87	2.66M
November 28, 2025	28.99	28.11	28.11	29	28.11	1.03M
November 26, 2025	29.51	28.75	28.75	29.51	28.27	1.95M
November 25, 2025	28.8	29.35	29.35	29.38	27.41	4.35M
November 24, 2025	27	28.04	28.04	28.27	26.13	3.44M

Terns Pharmaceuticals, Inc. (TERN) NASDAQ