Terns Pharmaceuticals, Inc. - Common Stock (TERN)

Last Price52.86

Change+2.86 (5.72%)

NASDAQ · Last Trade: Mar 25th, 6:24 PM EDT

Historical Prices For Terns Pharmaceuticals, Inc. - Common Stock (TERN)

Date Range:

2025-12-25 - 2026-03-25

Date	Open	High	Low	Close	Volume	Adjusted Close
3/24/2026	49.22	50.37	48.14	50.00	2,544,480	50.00
3/23/2026	48.52	50.89	47.62	49.61	3,605,847	49.61
3/20/2026	48.52	50.00	47.87	48.44	4,863,629	48.44
3/19/2026	47.26	49.53	46.75	49.06	3,616,997	49.06
3/18/2026	45.72	48.14	45.05	47.78	3,155,034	47.78
3/17/2026	46.32	46.98	45.36	46.47	2,345,635	46.47
3/16/2026	47.30	47.98	45.99	46.07	2,196,627	46.07
3/13/2026	45.50	47.80	44.75	46.52	4,243,997	46.52
3/12/2026	45.37	45.37	43.64	44.24	2,366,566	44.24
3/11/2026	44.35	46.79	44.35	46.78	1,659,768	46.78
3/10/2026	44.68	47.12	43.57	45.29	2,219,203	45.29
3/09/2026	42.54	44.38	41.70	44.29	1,545,315	44.29
3/06/2026	40.66	43.90	40.25	42.84	2,032,547	42.84
3/05/2026	41.59	43.20	40.32	42.00	1,453,895	42.00
3/04/2026	42.05	43.00	41.58	42.53	1,971,337	42.53
3/03/2026	41.00	42.18	38.82	41.51	2,023,203	41.51
3/02/2026	41.00	42.88	40.52	42.03	1,783,057	42.03
2/27/2026	40.40	42.24	39.93	42.12	3,853,536	42.12
2/26/2026	41.44	41.58	39.38	40.92	2,087,515	40.92
2/25/2026	41.15	42.13	40.84	41.38	2,316,305	41.38
2/24/2026	40.88	41.52	39.83	41.45	1,715,230	41.45
2/23/2026	39.13	41.52	38.77	40.86	1,389,823	40.86
2/20/2026	39.28	39.99	38.77	39.23	1,263,502	39.23
2/19/2026	39.19	39.93	37.81	39.45	1,545,475	39.45
2/18/2026	39.94	40.87	39.01	39.35	1,324,631	39.35
2/17/2026	37.91	40.47	37.40	39.58	2,939,489	39.58
2/13/2026	37.78	38.80	37.04	37.79	828,404	37.79
2/12/2026	39.14	39.54	37.63	37.75	1,575,312	37.75
2/11/2026	38.67	39.60	37.02	38.64	1,677,851	38.64
2/10/2026	37.75	38.63	37.30	38.19	1,535,332	38.19
2/09/2026	39.42	39.50	36.19	37.98	1,261,884	37.98
2/06/2026	35.45	38.03	35.45	37.77	1,755,158	37.77
2/05/2026	35.88	38.00	34.98	35.34	1,575,214	35.34
2/04/2026	38.16	38.67	35.54	36.06	4,217,693	36.06
2/03/2026	37.00	38.97	36.42	38.52	3,628,543	38.52
2/02/2026	34.76	37.03	34.62	36.82	1,565,589	36.82
1/30/2026	34.18	35.97	33.53	34.60	2,865,833	34.60
1/29/2026	34.26	34.89	34.01	34.20	2,293,511	34.20
1/28/2026	34.92	35.40	34.10	34.26	2,225,854	34.26
1/27/2026	34.40	35.46	34.40	35.09	1,247,875	35.09
1/26/2026	34.44	35.01	33.60	34.45	1,417,501	34.45
1/23/2026	35.91	36.46	34.26	34.33	2,171,166	34.33
1/22/2026	36.47	37.00	35.40	35.97	2,033,935	35.97
1/21/2026	36.49	37.93	35.92	36.66	1,531,482	36.66
1/20/2026	35.49	37.27	35.36	36.58	1,354,875	36.58
1/16/2026	36.91	38.24	36.45	36.60	1,918,863	36.60
1/15/2026	37.07	37.77	36.49	36.98	2,052,988	36.98
1/14/2026	34.45	38.37	34.02	37.18	3,859,635	37.18
1/13/2026	34.08	35.60	33.72	34.45	2,213,366	34.45
1/12/2026	35.42	35.83	33.43	34.11	2,496,055	34.11
1/09/2026	37.83	38.35	35.00	35.48	3,504,307	35.48
1/08/2026	39.94	40.39	37.17	37.77	2,740,263	37.77
1/07/2026	37.89	40.84	37.89	40.00	2,377,974	40.00
1/06/2026	39.91	39.97	37.37	38.32	2,279,722	38.32
1/05/2026	40.13	40.48	37.94	39.19	2,478,980	39.19
1/02/2026	40.43	41.26	38.78	40.11	1,783,516	40.11
12/31/2025	40.60	41.05	39.94	40.40	1,594,895	40.40
12/30/2025	41.21	41.50	39.96	40.59	1,603,507	40.59
12/29/2025	41.83	41.83	40.90	41.50	1,804,281	41.50
12/26/2025	42.19	42.52	41.41	41.52	974,238	41.52