Free Trial

Tern (TERN) Stock Chart & Stock Price History

Tern logo
GBX 1.45
+0.10 (+7.41%)
(As of 11/1/2024 ET)

Tern Stock Price Performance

5 Day
Performance
+13.73%
1 Month
Performance
-1.36%
3 Month
Performance
-23.68%
6 Month
Performance
-53.97%
Year-To-Date
Performance
-57.04%
1 Year
Performance
-70.59%
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 Saturday, November, 2, 2024

Tern Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024GBX 1.39GBX 1.41
+1.44%
GBX 1.50GBX 1.353.44 million shs£6.26 million
10/31/2024GBX 1.40GBX 1.39
-0.86%
GBX 1.45GBX 1.306.18 million shs£6.18 million
10/30/2024GBX 1.21GBX 1.40
+15.87%
GBX 1.44GBX 1.208.54 million shs£6.23 million
10/29/2024GBX 1.22GBX 1.21
-0.41%
GBX 1.25GBX 1.151.44 million shs£5.38 million
10/28/2024GBX 1.28GBX 1.22
-4.71%
GBX 1.30GBX 1.203.78 million shs£5.40 million
10/25/2024GBX 1.30GBX 1.26
-3.08%
GBX 1.30GBX 1.26484,960 shs£5.60 million
10/24/2024GBX 1.33GBX 1.30
-2.26%
GBX 1.35GBX 1.251.12 million shs£5.78 million
10/23/2024GBX 1.39GBX 1.33
-3.97%
GBX 1.38GBX 1.332.36 million shs£5.91 million
10/22/2024GBX 1.43GBX 1.39
-2.81%
GBX 1.45GBX 1.3511.83 million shs£6.15 million
10/21/2024GBX 1.35GBX 1.43
+5.56%
GBX 1.45GBX 1.3430.31 million shs£6.33 million
10/18/2024GBX 1.27GBX 1.35
+6.30%
GBX 1.40GBX 1.2523.24 million shs£6.00 million
10/17/2024GBX 1.30GBX 1.27
-2.31%
GBX 1.35GBX 1.2737.41 million shs£5.64 million
10/16/2024GBX 1.25GBX 1.30
+4.00%
GBX 1.40GBX 1.2749.07 million shs£5.78 million
10/15/2024GBX 2.21GBX 1.25
-43.44%
GBX 1.30GBX 1.2537.24 million shs£5.55 million
10/14/2024GBX 2GBX 2.21
+10.50%
GBX 2.30GBX 1.905.78 million shs£9.82 million
10/11/2024GBX 1.70GBX 1.98
+16.18%
GBX 2GBX 1.605.33 million shs£8.77 million
10/10/2024GBX 1.49GBX 1.70
+14.48%
GBX 1.80GBX 1.404.42 million shs£7.46 million
10/09/2024GBX 1.30GBX 1.49
+14.23%
GBX 1.50GBX 1.301.20 million shs£6.52 million
10/08/2024GBX 1.48GBX 1.30
-11.86%
GBX 1.50GBX 1.30478,503 shs£5.70 million
10/07/2024GBX 1.44GBX 1.48
+2.43%
GBX 1.48GBX 1.321.81 million shs£6.47 million
10/04/2024GBX 1.22GBX 1.44
+17.84%
GBX 1.50GBX 1.201.47 million shs£6.32 million
10/03/2024GBX 1.40GBX 1.22
-12.71%
GBX 1.44GBX 1.22947,608 shs£5.36 million
10/02/2024GBX 1.47GBX 1.40
-4.76%
GBX 1.50GBX 1.304.57 million shs£6.14 million
10/01/2024GBX 1.30GBX 1.47
+13.51%
GBX 1.47GBX 1.171.66 million shs£6.45 million
09/30/2024GBX 1.08GBX 1.30
+20.47%
GBX 1.40GBX 1.108.09 million shs£5.68 million
09/27/2024GBX 0.99GBX 1.08
+8.59%
GBX 1.15GBX 0.991.59 million shs£4.72 million
09/26/2024GBX 0.99GBX 0.99
+0.51%
GBX 1.05GBX 0.901.13 million shs£4.34 million
09/25/2024GBX 1GBX 0.99
-1.50%
GBX 1.09GBX 0.99301,807 shs£4.32 million
09/24/2024GBX 1.10GBX 1
-9.09%
GBX 1.10GBX 0.902.13 million shs£4.39 million
09/23/2024GBX 1.20GBX 1.10
-8.33%
GBX 1.30GBX 0.994.62 million shs£4.83 million
09/20/2024GBX 1.25GBX 1.27
+1.61%
GBX 1.30GBX 1.151.15 million shs£5.55 million
09/19/2024GBX 1.20GBX 1.25
+3.75%
GBX 1.25GBX 1.10733,150 shs£5.46 million
09/18/2024GBX 1.10GBX 1.20
+9.09%
GBX 1.20GBX 1.071.92 million shs£5.27 million
09/17/2024GBX 1.15GBX 1.10
-4.35%
GBX 1.18GBX 1.044.28 million shs£4.83 million
09/16/2024GBX 1.43GBX 1.15
-19.30%
GBX 1.30GBX 1.152.33 million shs£5.05 million
09/13/2024GBX 1.22GBX 1.43
+17.28%
GBX 1.43GBX 1.20242,431 shs£6.17 million
09/12/2024GBX 1.20GBX 1.22
+1.25%
GBX 1.34GBX 1.201.98 million shs£5.26 million
09/11/2024GBX 1.20GBX 1.20GBX 1.30GBX 1.2020 shs£5.19 million
09/10/2024GBX 1.25GBX 1.20
-4.00%
GBX 1.40GBX 1.20809,107 shs£5.19 million
09/09/2024GBX 1.30GBX 1.25
-3.85%
GBX 1.40GBX 1.25920,408 shs£5.41 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024GBX 1.30GBX 1.35
+3.46%
GBX 1.40GBX 1.26979,774 shs£5.82 million
09/05/2024GBX 1.43GBX 1.30
-8.96%
GBX 1.40GBX 1.224.06 million shs£5.63 million
09/04/2024GBX 1.58GBX 1.43
-9.39%
GBX 1.56GBX 1.391.93 million shs£6.18 million
09/03/2024GBX 1.75GBX 1.58
-9.94%
GBX 1.70GBX 1.385.93 million shs£6.82 million
09/02/2024GBX 1.90GBX 1.75
-7.89%
GBX 1.97GBX 1.602.70 million shs£7.57 million
08/30/2024GBX 1.98GBX 1.97
-0.35%
GBX 2GBX 1.84775,153 shs£8.52 million
08/29/2024GBX 2.03GBX 1.98
-2.47%
GBX 2.05GBX 1.84582,747 shs£8.55 million
08/28/2024GBX 1.90GBX 2.03
+6.58%
GBX 2.06GBX 1.801.04 million shs£8.76 million
08/27/2024GBX 1.81GBX 1.90
+4.97%
GBX 1.90GBX 1.73222,263 shs£8.22 million
08/26/2024GBX 1.80GBX 1.81
+0.56%
GBX 1.90GBX 1.81171,170 shs£7.83 million
08/23/2024GBX 1.80GBX 1.81
+0.56%
GBX 1.90GBX 1.81121,171 shs£7.83 million
08/22/2024GBX 1.80GBX 1.80GBX 1.90GBX 1.751.19 million shs£7.79 million
08/21/2024GBX 1.87GBX 1.80
-3.49%
GBX 1.90GBX 1.73887,145 shs£7.79 million
08/20/2024GBX 1.82GBX 1.87
+2.75%
GBX 2GBX 1.701.68 million shs£8.07 million
08/19/2024GBX 1.90GBX 1.82
-4.47%
GBX 1.95GBX 1.82428,449 shs£7.85 million
08/16/2024GBX 1.97GBX 1.96
-0.41%
GBX 1.97GBX 1.85399,362 shs£8.49 million
08/15/2024GBX 1.83GBX 1.97
+7.95%
GBX 1.99GBX 1.84322,518 shs£8.52 million
08/14/2024GBX 1.91GBX 1.83
-4.45%
GBX 1.90GBX 1.731.37 million shs£7.90 million
08/13/2024GBX 1.91GBX 1.91GBX 2GBX 1.8083,041 shs£8.27 million
08/12/2024GBX 1.90GBX 1.91
+0.53%
GBX 1.91GBX 1.8649,150 shs£8.27 million
08/09/2024GBX 1.91GBX 1.91GBX 2GBX 1.85728,249 shs£8.27 million
08/08/2024GBX 2GBX 1.91
-4.50%
GBX 1.91GBX 1.9096,256 shs£8.27 million
08/07/2024GBX 1.96GBX 2
+2.04%
GBX 2GBX 1.85248,644 shs£8.65 million
08/06/2024GBX 1.81GBX 1.96
+8.23%
GBX 2GBX 1.83190,893 shs£8.48 million
08/05/2024GBX 1.90GBX 1.81
-4.68%
GBX 1.99GBX 1.81422,796 shs£7.84 million
08/02/2024GBX 1.90GBX 1.99
+4.74%
GBX 2GBX 1.87178,221 shs£8.61 million
08/01/2024GBX 1.95GBX 1.90
-2.56%
GBX 2GBX 1.831.04 million shs£8.22 million
07/31/2024GBX 1.93GBX 1.95
+1.30%
GBX 2GBX 1.89670,179 shs£8.44 million


This page (LON:TERN) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners