S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)

Tern (TERN) Stock Chart & Stock Price History

GBX 2.10
0.00 (0.00%)
(As of 02/23/2024 ET)

Tern Stock Price Performance

5 Day
Performance
-2.33%
1 Month
Performance
-26.96%
3 Month
Performance
-50.00%
6 Month
Performance
-54.35%
Year-To-Date
Performance
-37.78%
1 Year
Performance
-72.00%
Receive TERN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tern and its competitors with MarketBeat's FREE daily newsletter


TERN Stock Chart for Friday, February, 23, 2024

Tern Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/23/2024GBX 2.16GBX 2.12
-2.08%
GBX 2.20GBX 2562,655 shs£8.67 million
02/22/2024GBX 2.15GBX 2.16
+0.47%
GBX 2.20GBX 21.08 million shs£8.85 million
02/21/2024GBX 2.15GBX 2.15GBX 2.19GBX 2.11253,263 shs£8.81 million
02/20/2024GBX 2.20GBX 2.15
-2.23%
GBX 2.20GBX 2.111.43 million shs£8.81 million
02/19/2024GBX 2.15GBX 2.20
+2.28%
GBX 2.20GBX 2.13580,350 shs£9.01 million
02/16/2024GBX 2.20GBX 2.12
-3.64%
GBX 2.23GBX 2.101.00 million shs£8.69 million
02/15/2024GBX 2.17GBX 2.20
+1.57%
GBX 2.25GBX 2.10757,486 shs£9.01 million
02/14/2024GBX 2.20GBX 2.17
-1.55%
GBX 2.26GBX 2.16590,743 shs£8.87 million
02/13/2024GBX 2.15GBX 2.20
+2.28%
GBX 2.30GBX 2.131.03 million shs£9.01 million
02/12/2024GBX 2.30GBX 2.15
-6.48%
GBX 2.40GBX 2.053.51 million shs£8.81 million
02/09/2024GBX 2.36GBX 2.30
-2.54%
GBX 2.36GBX 2.26236,710 shs£9.42 million
02/08/2024GBX 2.30GBX 2.36
+2.61%
GBX 2.40GBX 2.20769,977 shs£9.67 million
02/07/2024GBX 2.30GBX 2.30GBX 2.38GBX 2.23414,756 shs£9.42 million
02/06/2024GBX 2.25GBX 2.30
+2.22%
GBX 2.30GBX 2.23138,735 shs£9.42 million
02/05/2024GBX 2.25GBX 2.25GBX 2.30GBX 2.221.23 million shs£8.77 million
02/02/2024GBX 2.28GBX 2.23
-2.20%
GBX 2.28GBX 2.22334,702 shs£8.67 million
02/01/2024GBX 2.30GBX 2.28
-1.09%
GBX 2.38GBX 2.202.18 million shs£8.87 million
01/31/2024GBX 2.40GBX 2.30
-4.17%
GBX 2.39GBX 2.26614,447 shs£8.96 million
01/30/2024GBX 2.20GBX 2.40
+9.09%
GBX 2.40GBX 2.201.94 million shs£9.35 million
01/29/2024GBX 2.10GBX 2.20
+4.76%
GBX 2.30GBX 2.134.97 million shs£8.57 million
01/26/2024GBX 2.10GBX 2.10GBX 2.18GBX 2.073.64 million shs£8.18 million
01/25/2024GBX 2.09GBX 2.10
+0.48%
GBX 2.16GBX 21.59 million shs£8.18 million
01/24/2024GBX 2.88GBX 2.09
-27.30%
GBX 2.30GBX 1.7621.47 million shs£8.14 million
01/23/2024GBX 2.99GBX 2.88
-3.85%
GBX 3GBX 2.76662,080 shs£11.20 million
01/22/2024GBX 2.95GBX 2.99
+1.36%
GBX 3GBX 2.75329,854 shs£11.65 million
01/19/2024GBX 2.84GBX 2.95
+3.95%
GBX 2.95GBX 2.83521,699 shs£11.50 million
01/18/2024GBX 2.98GBX 2.84
-4.77%
GBX 3.01GBX 2.83605,363 shs£11.06 million
01/17/2024GBX 2.95GBX 2.98
+1.02%
GBX 3.15GBX 2.761.47 million shs£11.61 million
01/16/2024GBX 2.90GBX 2.95
+1.90%
GBX 3.09GBX 2.681.44 million shs£11.50 million
01/15/2024GBX 3.25GBX 2.90
-10.92%
GBX 3.12GBX 2.651.96 million shs£11.28 million
01/12/2024GBX 3.35GBX 3.25
-2.99%
GBX 3.45GBX 3.07612,437 shs£12.67 million
01/11/2024GBX 3.25GBX 3.35
+3.08%
GBX 3.50GBX 3278,323 shs£13.05 million
01/10/2024GBX 3.17GBX 3.25
+2.52%
GBX 3.35GBX 3.06863,162 shs£12.67 million
01/09/2024GBX 3.25GBX 3.17
-2.46%
GBX 3.28GBX 3.031.04 million shs£12.35 million
01/08/2024GBX 3.13GBX 3.25
+4.00%
GBX 3.30GBX 3.021.18 million shs£12.67 million
01/05/2024GBX 3.25GBX 3.13
-3.85%
GBX 3.30GBX 2.734.04 million shs£12.18 million
01/04/2024GBX 3.25GBX 3.25GBX 3.50GBX 3.181.28 million shs£12.67 million
01/03/2024GBX 3.50GBX 3.25
-7.14%
GBX 3.44GBX 3.031.64 million shs£12.67 million
01/02/2024GBX 3.38GBX 3.50
+3.70%
GBX 3.74GBX 3.14999,679 shs£13.64 million
01/01/2024GBX 3.38GBX 3.38GBX 3.75GBX 3.33181,982 shs£13.15 million
12/29/2023GBX 3.36GBX 3.33
-0.69%
GBX 3.75GBX 3.33181,982 shs£12.98 million
12/28/2023GBX 3.50GBX 3.36
-4.14%
GBX 3.75GBX 3783,491 shs£13.07 million
12/27/2023GBX 4.25GBX 3.50
-17.65%
GBX 4.50GBX 3.017.27 million shs£13.64 million
12/26/2023GBX 4.25GBX 4.25GBX 5GBX 4.111.74 million shs£16.56 million
12/25/2023GBX 4.25GBX 4.25GBX 5GBX 4.111.74 million shs£16.56 million
12/22/2023GBX 4.63GBX 4.12
-11.12%
GBX 5GBX 4.111.74 million shs£16.04 million
12/21/2023GBX 4.40GBX 4.63
+5.23%
GBX 4.75GBX 4.143.24 million shs£18.04 million
12/20/2023GBX 4.01GBX 4.40
+9.86%
GBX 4.50GBX 3.801.20 million shs£17.15 million
12/19/2023GBX 4.07GBX 4.01
-1.48%
GBX 4.50GBX 42.34 million shs£15.61 million
12/18/2023GBX 4.25GBX 4.07
-4.35%
GBX 4.50GBX 4.011.26 million shs£15.84 million
12/15/2023GBX 3.86GBX 4.14
+7.20%
GBX 4.50GBX 3.92698,687 shs£16.13 million
12/14/2023GBX 4.13GBX 3.86
-6.38%
GBX 4.47GBX 3.751.27 million shs£15.05 million
12/13/2023GBX 4.10GBX 4.13
+0.61%
GBX 4.19GBX 3.92372,468 shs£16.07 million
12/12/2023GBX 4.13GBX 4.10
-0.61%
GBX 4.12GBX 3.87435,855 shs£15.98 million
12/11/2023GBX 4.13GBX 4.13GBX 4.50GBX 3.801.13 million shs£16.07 million
12/08/2023GBX 4.13GBX 3.86
-6.38%
GBX 4.13GBX 3.75292,750 shs£15.05 million
12/07/2023GBX 4GBX 4.13
+3.13%
GBX 4.17GBX 3.89101,446 shs£16.07 million
12/06/2023GBX 3.75GBX 4
+6.67%
GBX 4GBX 3.751.27 million shs£15.59 million
12/05/2023GBX 3.88GBX 3.75
-3.23%
GBX 4GBX 3.75527,344 shs£14.61 million
12/04/2023GBX 4.25GBX 3.88
-8.82%
GBX 4.34GBX 3.503.02 million shs£15.10 million
12/01/2023GBX 4.40GBX 4.31
-2.05%
GBX 4.50GBX 4374,912 shs£16.80 million
11/30/2023GBX 4.50GBX 4.40
-2.22%
GBX 4.68GBX 4.39772,315 shs£17.15 million
11/29/2023GBX 4.50GBX 4.50
+0.11%
GBX 4.79GBX 4.101.74 million shs£17.54 million
11/28/2023GBX 4.25GBX 4.50
+5.76%
GBX 4.50GBX 4.071.12 million shs£17.52 million
11/27/2023GBX 4GBX 4.25
+6.25%
GBX 4.44GBX 3.931.30 million shs£16.56 million
11/24/2023GBX 4.20GBX 4
-4.76%
GBX 4.30GBX 3.671.13 million shs£15.59 million
11/23/2023GBX 4.25GBX 4.20
-1.18%
GBX 4.24GBX 4.011.25 million shs£16.37 million
11/22/2023GBX 4.23GBX 4.25
+0.57%
GBX 4.95GBX 43.30 million shs£16.56 million

This page (LON:TERN) was last updated on 2/23/2024 by MarketBeat.com Staff