Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
TERN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 5.90 | -0.24 | -3.91% | 6.12 | 6.12 | 5.85 | 382,489 |
| May 16 2024 | 6.14 | 0.14 | 2.33% | 5.98 | 6.33 | 5.86 | 774,422 |
| May 15 2024 | 6.00 | 0.01 | 0.17% | 6.18 | 6.19 | 5.69 | 911,061 |
| May 14 2024 | 5.99 | 0.10 | 1.70% | 6.00 | 6.12 | 5.88 | 862,123 |
| May 13 2024 | 5.89 | 0.33 | 5.94% | 5.75 | 6.17 | 5.62 | 953,595 |
| May 10 2024 | 5.56 | -0.30 | -5.12% | 5.86 | 5.98 | 5.47 | 568,586 |
| May 09 2024 | 5.86 | -0.19 | -3.14% | 5.74 | 5.96 | 5.435 | 1,945,879 |
| May 08 2024 | 6.05 | 0.29 | 5.03% | 5.70 | 6.12 | 5.59 | 756,950 |
| May 07 2024 | 5.76 | -0.03 | -0.52% | 5.83 | 5.95 | 5.6268 | 803,181 |
| May 06 2024 | 5.79 | 0.35 | 6.43% | 5.47 | 5.81 | 5.47 | 476,743 |
| May 03 2024 | 5.44 | 0.15 | 2.84% | 5.39 | 5.57 | 5.21 | 564,419 |
| May 02 2024 | 5.29 | 0.21 | 4.13% | 5.18 | 5.34 | 5.08 | 502,744 |
| May 01 2024 | 5.08 | 0.03 | 0.59% | 5.04 | 5.39 | 4.91 | 959,786 |
| Apr 30 2024 | 5.05 | -0.05 | -0.98% | 5.20 | 5.2341 | 4.895 | 1,249,614 |
| Apr 29 2024 | 5.10 | 0.19 | 3.87% | 4.93 | 5.23 | 4.93 | 492,182 |
| Apr 26 2024 | 4.91 | 0.27 | 5.82% | 4.68 | 4.93 | 4.62 | 496,146 |
| Apr 25 2024 | 4.64 | -0.11 | -2.32% | 4.645 | 4.66 | 4.42 | 591,486 |
| Apr 24 2024 | 4.75 | 0.06 | 1.28% | 4.74 | 4.845 | 4.64 | 557,257 |
| Apr 23 2024 | 4.69 | -0.13 | -2.70% | 4.82 | 5.0289 | 4.67 | 544,102 |
| Apr 22 2024 | 4.82 | 0.26 | 5.70% | 4.57 | 4.85 | 4.4772 | 535,572 |
| Apr 19 2024 | 4.56 | -0.03 | -0.65% | 4.59 | 4.6499 | 4.32 | 866,472 |
| Apr 18 2024 | 4.59 | 0.05 | 1.10% | 4.49 | 4.65 | 4.3738 | 693,754 |
| Apr 17 2024 | 4.54 | -0.13 | -2.78% | 4.72 | 4.80 | 4.50 | 762,894 |
| Apr 16 2024 | 4.67 | -0.39 | -7.71% | 4.92 | 4.985 | 4.66 | 631,798 |
| Apr 15 2024 | 5.06 | -0.08 | -1.56% | 5.05 | 5.16 | 4.82 | 695,545 |
| Apr 12 2024 | 5.14 | -0.08 | -1.53% | 5.22 | 5.2896 | 5.01 | 734,914 |
| Apr 11 2024 | 5.22 | -0.03 | -0.57% | 5.49 | 5.49 | 5.16 | 1,042,706 |
| Apr 10 2024 | 5.25 | -0.29 | -5.23% | 5.25 | 5.37 | 5.20 | 624,705 |
| Apr 09 2024 | 5.54 | 0.03 | 0.54% | 5.48 | 5.79 | 5.41 | 534,020 |
| Apr 08 2024 | 5.51 | 0.13 | 2.42% | 5.46 | 5.70 | 5.33 | 854,504 |
| Apr 05 2024 | 5.38 | -0.11 | -2.00% | 5.48 | 5.6032 | 5.28 | 975,140 |
| Apr 04 2024 | 5.49 | -0.51 | -8.50% | 6.07 | 6.13 | 5.4201 | 1,696,736 |
| Apr 03 2024 | 6.00 | -0.64 | -9.64% | 6.53 | 6.61 | 5.971 | 1,781,480 |
| Apr 02 2024 | 6.64 | -0.46 | -6.48% | 6.97 | 6.97 | 6.50 | 873,174 |
| Apr 01 2024 | 7.10 | 0.54 | 8.23% | 7.07 | 7.35 | 6.71 | 2,210,315 |
| Mar 28 2024 | 6.56 | 0.40 | 6.49% | 6.20 | 6.7527 | 6.16 | 1,233,962 |
| Mar 27 2024 | 6.16 | 0.00 | 0.00% | 6.25 | 6.41 | 6.15 | 699,088 |
| Mar 26 2024 | 6.16 | -0.26 | -4.05% | 6.51 | 6.64 | 6.14 | 537,144 |
| Mar 25 2024 | 6.42 | -0.18 | -2.73% | 6.60 | 6.82 | 6.40 | 660,018 |
| Mar 22 2024 | 6.60 | 0.05 | 0.76% | 6.50 | 6.75 | 6.26 | 382,362 |
| Mar 21 2024 | 6.55 | 0.01 | 0.15% | 6.68 | 6.94 | 6.50 | 782,815 |
| Mar 20 2024 | 6.54 | 0.52 | 8.64% | 6.02 | 6.54 | 5.74 | 1,004,279 |
| Mar 19 2024 | 6.02 | -0.07 | -1.07% | 5.99 | 6.19 | 5.81 | 1,004,780 |
| Mar 18 2024 | 6.085 | -1.12 | -15.49% | 7.10 | 7.15 | 6.07 | 1,092,522 |
| Mar 15 2024 | 7.20 | 0.49 | 7.30% | 7.08 | 7.3599 | 7.05 | 639,098 |
| Mar 14 2024 | 6.71 | -0.37 | -5.23% | 6.98 | 7.02 | 6.54 | 422,958 |
| Mar 13 2024 | 7.08 | -0.05 | -0.70% | 7.15 | 7.2391 | 6.86 | 588,831 |
| Mar 12 2024 | 7.13 | -0.30 | -4.04% | 7.51 | 7.59 | 6.86 | 1,302,418 |
| Mar 11 2024 | 7.43 | -0.68 | -8.38% | 8.18 | 8.22 | 7.30 | 807,563 |
| Mar 08 2024 | 8.11 | 0.31 | 3.97% | 8.15 | 8.57 | 7.72 | 1,536,741 |
| Mar 07 2024 | 7.80 | -0.39 | -4.76% | 8.13 | 8.68 | 7.56 | 1,844,506 |
| Mar 06 2024 | 8.19 | 0.90 | 12.35% | 7.40 | 8.47 | 7.27 | 4,562,879 |
| Mar 05 2024 | 7.29 | -0.15 | -2.02% | 7.37 | 7.50 | 7.21 | 3,660,901 |
| Mar 04 2024 | 7.44 | 0.13 | 1.78% | 7.44 | 7.50 | 7.11 | 717,202 |
| Mar 01 2024 | 7.31 | -0.01 | -0.14% | 7.36 | 7.74 | 7.29 | 560,838 |
| Feb 29 2024 | 7.32 | -0.17 | -2.27% | 7.62 | 7.7587 | 7.27 | 503,428 |
| Feb 28 2024 | 7.49 | -0.50 | -6.26% | 8.10 | 8.3277 | 7.24 | 821,779 |
| Feb 27 2024 | 7.99 | 0.43 | 5.69% | 8.05 | 8.21 | 7.82 | 813,971 |
| Feb 26 2024 | 7.56 | -0.57 | -7.01% | 8.11 | 8.2666 | 7.33 | 804,454 |
| Feb 23 2024 | 8.13 | 0.22 | 2.78% | 7.87 | 8.30 | 7.82 | 597,704 |
| Feb 22 2024 | 7.91 | -0.17 | -2.10% | 8.04 | 8.29 | 7.76 | 842,896 |
| Feb 21 2024 | 8.08 | 0.61 | 8.17% | 7.43 | 8.08 | 7.28 | 773,684 |
| Feb 20 2024 | 7.47 | -0.39 | -4.96% | 7.83 | 8.37 | 7.35 | 547,750 |
