Free Trial

Tern (TERN) Stock Chart & Stock Price History

→ Make this ONE trade on Tuesday at 2 p.m. EST! (From Monument Traders Alliance) (Ad)
Free TERN Stock Alerts
GBX 3.58
+0.15 (+4.49%)
(As of 05/3/2024 04:18 PM ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Tern Stock Price Performance

5 Day
Performance
+13.78%
1 Month
Performance
+25.75%
3 Month
Performance
+55.83%
6 Month
Performance
-24.55%
Year-To-Date
Performance
+6.19%
1 Year
Performance
-15.67%
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

Ad Stansberry Research
Do NOT read if you believe in “woke” politics
I have to warn you, however: This CEO of a publicly traded company is not afraid to mince words. Many on Wall Street have refused to work with him.
Everything you need to know is posted on our website here.

TERN Stock Chart for Monday, May, 6, 2024

TERN Chart by TradingView

Tern Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024GBX 3.50GBX 3.58
+2.40%		GBX 3.90GBX 3.504.03 million shs£15.31 million
05/03/2024GBX 3.43GBX 3.50
+2.04%		GBX 3.90GBX 3.504.03 million shs£14.95 million
05/02/2024GBX 3.15GBX 3.43
+8.89%		GBX 3.64GBX 3.173.63 million shs£14.65 million
05/01/2024GBX 2.90GBX 3.15
+8.62%		GBX 3.30GBX 2.833.62 million shs£13.46 million
04/30/2024GBX 2.70GBX 2.90
+7.41%		GBX 3GBX 2.722.50 million shs£12.39 million
04/29/2024GBX 2.70GBX 2.70GBX 2.80GBX 2.66590,861 shs£11.06 million
04/26/2024GBX 2.60GBX 2.77
+6.50%		GBX 2.79GBX 2.501.37 million shs£11.34 million
04/25/2024GBX 2.76GBX 2.60
-5.80%		GBX 3GBX 2.502.52 million shs£10.65 million
04/24/2024GBX 2.85GBX 2.76
-3.16%		GBX 2.89GBX 2.70770,173 shs£11.31 million
04/23/2024GBX 2.75GBX 2.85
+3.64%		GBX 2.94GBX 2.701.06 million shs£11.68 million
04/22/2024GBX 2.70GBX 2.75
+1.85%		GBX 2.95GBX 2.602.46 million shs£11.27 million
04/19/2024GBX 2.67GBX 2.70
+1.31%		GBX 2.80GBX 2.60800,057 shs£11.06 million
04/18/2024GBX 2.60GBX 2.67
+2.50%		GBX 2.70GBX 2.57555,848 shs£10.92 million
04/17/2024GBX 2.82GBX 2.60
-7.64%		GBX 2.88GBX 2.561.79 million shs£10.65 million
04/16/2024GBX 2.81GBX 2.82
+0.07%		GBX 3GBX 2.801.75 million shs£11.53 million
04/15/2024GBX 2.70GBX 2.81
+4.19%		GBX 2.95GBX 2.603.93 million shs£11.52 million
04/12/2024GBX 3.48GBX 2.61
-24.89%		GBX 2.77GBX 2.6116.73 million shs£10.69 million
04/11/2024GBX 3.35GBX 3.48
+3.73%		GBX 3.70GBX 3.303.86 million shs£14.24 million
04/10/2024GBX 3.50GBX 3.35
-4.29%		GBX 3.63GBX 3.102.60 million shs£13.72 million
04/09/2024GBX 3.10GBX 3.50
+12.90%		GBX 3.85GBX 39.14 million shs£14.34 million
04/08/2024GBX 2.85GBX 3.10
+8.77%		GBX 3.20GBX 2.808.38 million shs£12.70 million
04/05/2024GBX 2.35GBX 2.85
+21.28%		GBX 3GBX 2.303.14 million shs£11.68 million
04/04/2024GBX 2.20GBX 2.35
+6.82%		GBX 2.44GBX 2.101.88 million shs£9.63 million
04/03/2024GBX 2.53GBX 2.20
-12.87%		GBX 2.60GBX 2.103.24 million shs£9.01 million
04/02/2024GBX 2.55GBX 2.53
-0.98%		GBX 2.70GBX 2.513.77 million shs£10.34 million
04/01/2024GBX 2.55GBX 2.55GBX 2.70GBX 26.80 million shs£10.45 million
03/29/2024GBX 2.55GBX 2.55GBX 2.70GBX 26.80 million shs£10.45 million
03/28/2024GBX 2.27GBX 2.55
+12.33%		GBX 2.68GBX 2.036.59 million shs£10.45 million
03/27/2024GBX 1.80GBX 2.27
+26.11%		GBX 2.29GBX 24.34 million shs£9.30 million
03/26/2024GBX 1.70GBX 1.80
+5.88%		GBX 1.80GBX 1.68575,363 shs£7.37 million
03/25/2024GBX 1.70GBX 1.70GBX 1.74GBX 1.621.66 million shs£6.97 million
03/22/2024GBX 1.73GBX 1.71
-0.81%		GBX 1.80GBX 1.671.02 million shs£7.01 million
03/21/2024GBX 1.75GBX 1.73
-1.43%		GBX 1.78GBX 1.71313,556 shs£7.07 million
03/20/2024GBX 1.73GBX 1.75
+1.16%		GBX 1.75GBX 1.73338,813 shs£7.17 million
03/19/2024GBX 1.75GBX 1.73
-1.14%		GBX 1.79GBX 1.73665,284 shs£7.09 million
03/18/2024GBX 1.80GBX 1.75
-2.78%		GBX 1.85GBX 1.73528,437 shs£7.17 million
03/15/2024GBX 1.80GBX 1.76
-2.50%		GBX 1.90GBX 1.70813,686 shs£7.19 million
03/14/2024GBX 1.80GBX 1.80GBX 1.80GBX 1.741.57 million shs£7.37 million
03/13/2024GBX 1.72GBX 1.80
+4.59%		GBX 1.80GBX 1.71176,603 shs£7.37 million
03/12/2024GBX 1.73GBX 1.72
-0.52%		GBX 1.79GBX 1.711.01 million shs£7.05 million
Biden’s $374B Giveaway Into This Sector (Ad)

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story
03/11/2024GBX 1.80GBX 1.73
-3.89%		GBX 1.86GBX 1.70108,623 shs£7.09 million
03/08/2024GBX 1.79GBX 1.80
+0.67%		GBX 1.88GBX 1.731.02 million shs£7.37 million
03/07/2024GBX 1.88GBX 1.79
-4.64%		GBX 1.88GBX 1.7024,913 shs£7.33 million
03/06/2024GBX 1.82GBX 1.88
+2.91%		GBX 1.89GBX 1.70447,594 shs£7.68 million
03/05/2024GBX 1.85GBX 1.82
-1.51%		GBX 2GBX 1.601.83 million shs£7.46 million
03/04/2024GBX 1.90GBX 1.85
-2.63%		GBX 1.96GBX 1.85250,384 shs£7.58 million
03/01/2024GBX 1.93GBX 1.90
-1.55%		GBX 1.97GBX 1.84107,127 shs£7.78 million
02/29/2024GBX 1.98GBX 1.93
-2.62%		GBX 2.05GBX 1.931.31 million shs£7.91 million
02/28/2024GBX 2GBX 1.98
-0.90%		GBX 2.01GBX 1.91601,044 shs£8.12 million
02/27/2024GBX 2GBX 2GBX 2.09GBX 1.892.38 million shs£8.19 million
02/26/2024GBX 2.10GBX 2
-4.76%		GBX 2.10GBX 1.96542,794 shs£8.19 million
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

Related Companies:
This page (LON:TERN) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
No experience to confident trader, meet my student…
Wealth Builders Institute
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
2024 Oil Boom
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The asset beating inflation by 4x
Colonial Metals