5 DAY PERFORMANCE
+4.39%
1 MONTH PERFORMANCE
+7.85%
3 MONTH PERFORMANCE
+51.09%
6 MONTH PERFORMANCE
+526.19%
YEAR-TO-DATE PERFORMANCE
-2.35%
1 YEAR PERFORMANCE
+855.21%
Terns Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $39.19 | $39.45 (0.66%) | $39.93 | $37.81 | 1.55 M | $3.62 B |
| 02/18/2026 | $39.94 | $39.35 (-1.48%) | $40.87 | $39.01 | 1.32 M | $3.61 B |
| 02/17/2026 | $37.91 | $39.58 (4.41%) | $40.47 | $37.40 | 2.94 M | $3.63 B |
| 02/13/2026 | $37.78 | $37.79 (0.03%) | $38.80 | $37.04 | 828.40 K | $3.47 B |
| 02/12/2026 | $39.14 | $37.75 (-3.55%) | $39.54 | $37.63 | 1.58 M | $3.46 B |
| 02/11/2026 | $38.67 | $38.64 (-0.08%) | $39.60 | $37.02 | 1.68 M | $3.54 B |
| 02/10/2026 | $37.75 | $38.19 (1.17%) | $38.63 | $37.30 | 1.54 M | $3.50 B |
| 02/09/2026 | $39.42 | $37.98 (-3.65%) | $39.50 | $36.19 | 1.26 M | $3.48 B |
| 02/06/2026 | $35.45 | $37.77 (6.54%) | $38.03 | $35.45 | 1.76 M | $3.46 B |
| 02/05/2026 | $35.88 | $35.34 (-1.51%) | $38.00 | $34.99 | 1.58 M | $3.24 B |
| 02/04/2026 | $38.16 | $36.06 (-5.5%) | $38.67 | $35.54 | 4.22 M | $3.31 B |
| 02/03/2026 | $37.00 | $38.52 (4.11%) | $38.97 | $36.42 | 3.63 M | $3.53 B |
| 02/02/2026 | $34.76 | $36.82 (5.93%) | $37.03 | $34.62 | 1.57 M | $3.38 B |
| 01/30/2026 | $34.18 | $34.60 (1.23%) | $35.97 | $33.53 | 2.87 M | $3.17 B |
| 01/29/2026 | $34.26 | $34.20 (-0.18%) | $34.89 | $34.01 | 2.29 M | $3.14 B |
| 01/28/2026 | $34.92 | $34.26 (-1.89%) | $35.40 | $34.10 | 2.23 M | $3.14 B |
| 01/27/2026 | $34.40 | $35.09 (2.01%) | $35.46 | $34.40 | 1.25 M | $3.22 B |
| 01/26/2026 | $34.44 | $34.45 (0.03%) | $35.01 | $33.60 | 1.42 M | $3.16 B |
| 01/23/2026 | $35.91 | $34.33 (-4.4%) | $36.46 | $34.26 | 2.17 M | $3.15 B |
| 01/22/2026 | $36.47 | $35.97 (-1.37%) | $37.00 | $35.40 | 2.03 M | $3.30 B |
| 01/21/2026 | $36.49 | $36.66 (0.47%) | $37.93 | $35.92 | 1.53 M | $3.36 B |
| 01/20/2026 | $35.52 | $36.58 (2.98%) | $37.27 | $35.36 | 1.35 M | $3.35 B |
| 01/16/2026 | $36.91 | $36.60 (-0.84%) | $38.24 | $36.43 | 1.92 M | $3.36 B |
| 01/15/2026 | $37.07 | $36.98 (-0.24%) | $37.77 | $36.49 | 2.05 M | $3.39 B |
| 01/14/2026 | $34.45 | $37.18 (7.92%) | $38.37 | $34.02 | 3.86 M | $3.41 B |
| 01/13/2026 | $34.08 | $34.45 (1.09%) | $35.60 | $33.72 | 2.21 M | $3.16 B |
| 01/12/2026 | $35.42 | $34.11 (-3.7%) | $35.83 | $33.43 | 2.50 M | $3.13 B |
| 01/09/2026 | $37.83 | $35.48 (-6.21%) | $38.35 | $35.00 | 3.50 M | $3.25 B |
| 01/08/2026 | $39.94 | $37.77 (-5.43%) | $40.39 | $37.17 | 2.74 M | $3.46 B |
| 01/07/2026 | $37.89 | $40.00 (5.57%) | $40.84 | $37.89 | 2.38 M | $3.66 B |
| 01/06/2026 | $39.91 | $38.32 (-3.98%) | $39.97 | $37.37 | 2.28 M | $3.51 B |
| 01/05/2026 | $40.13 | $39.19 (-2.34%) | $40.48 | $37.94 | 2.48 M | $3.59 B |
| 01/02/2026 | $40.43 | $40.11 (-0.79%) | $41.26 | $38.78 | 1.78 M | $3.67 B |
| 12/31/2025 | $40.60 | $40.40 (-0.49%) | $41.05 | $39.94 | 1.59 M | $3.70 B |
| 12/30/2025 | $41.21 | $40.59 (-1.5%) | $41.50 | $39.96 | 1.60 M | $3.72 B |
| 12/29/2025 | $41.83 | $41.50 (-0.79%) | $41.83 | $40.90 | 1.80 M | $3.80 B |
| 12/26/2025 | $42.19 | $41.52 (-1.59%) | $42.53 | $41.41 | 974.24 K | $3.80 B |
| 12/24/2025 | $41.83 | $42.38 (1.31%) | $42.97 | $41.37 | 1.36 M | $3.88 B |
| 12/23/2025 | $40.25 | $41.53 (3.18%) | $42.80 | $40.12 | 2.61 M | $3.80 B |
| 12/22/2025 | $40.01 | $40.64 (1.57%) | $40.91 | $39.72 | 2.64 M | $3.72 B |
| 12/19/2025 | $40.16 | $39.90 (-0.65%) | $41.02 | $39.30 | 3.67 M | $3.65 B |
| 12/18/2025 | $42.55 | $39.82 (-6.42%) | $42.58 | $39.15 | 6.01 M | $3.65 B |
| 12/17/2025 | $43.03 | $41.98 (-2.44%) | $43.40 | $41.21 | 2.72 M | $3.84 B |
| 12/16/2025 | $44.09 | $42.92 (-2.65%) | $45.17 | $42.24 | 3.46 M | $3.93 B |
| 12/15/2025 | $44.64 | $44.01 (-1.41%) | $45.09 | $43.55 | 5.42 M | $4.03 B |
| 12/12/2025 | $46.98 | $45.00 (-4.21%) | $47.13 | $44.50 | 6.88 M | $4.12 B |
| 12/11/2025 | $45.15 | $47.09 (4.3%) | $48.00 | $45.00 | 5.76 M | $4.31 B |
| 12/10/2025 | $42.52 | $44.61 (4.92%) | $48.26 | $42.34 | 11.40 M | $4.09 B |
| 12/09/2025 | $40.00 | $42.57 (6.43%) | $45.18 | $40.00 | 9.28 M | $3.90 B |
| 12/08/2025 | $31.53 | $40.23 (27.59%) | $45.00 | $30.12 | 13.54 M | $3.68 B |
| 12/05/2025 | $27.73 | $29.36 (5.88%) | $30.25 | $27.42 | 6.24 M | $2.69 B |
| 12/04/2025 | $27.22 | $27.13 (-0.33%) | $28.17 | $26.53 | 3.63 M | $2.48 B |
| 12/03/2025 | $25.92 | $27.49 (6.06%) | $27.88 | $25.75 | 3.75 M | $2.52 B |
| 12/02/2025 | $27.79 | $25.79 (-7.2%) | $27.90 | $25.67 | 2.77 M | $2.36 B |
| 12/01/2025 | $27.90 | $27.53 (-1.33%) | $28.15 | $26.87 | 2.66 M | $2.52 B |
| 11/28/2025 | $28.99 | $28.11 (-3.04%) | $29.00 | $28.11 | 1.03 M | $2.57 B |
| 11/26/2025 | $29.51 | $28.75 (-2.58%) | $29.51 | $28.27 | 1.95 M | $2.63 B |
| 11/25/2025 | $28.80 | $29.35 (1.91%) | $29.38 | $27.41 | 4.35 M | $2.69 B |
| 11/24/2025 | $27.00 | $28.04 (3.85%) | $28.27 | $26.13 | 3.44 M | $2.57 B |
| 11/21/2025 | $25.99 | $26.32 (1.27%) | $26.51 | $25.31 | 2.49 M | $2.41 B |
| 11/20/2025 | $27.20 | $26.11 (-4.01%) | $28.49 | $26.02 | 3.41 M | $2.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
