The closing price for Terns Pharmaceuticals (TERN) in December 2025 was $40.40, on December 31. It was up 44.8% for the month. The latest price is $37.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $40.60 | $41.05 | $39.94 | $40.40 | 1,594,895 |
December 30 2025 | $41.21 | $41.50 | $39.96 | $40.59 | 1,603,507 |
December 29 2025 | $41.83 | $41.83 | $40.90 | $41.50 | 1,804,282 |
December 26 2025 | $42.19 | $42.53 | $41.41 | $41.52 | 974,238 |
December 24 2025 | $41.83 | $42.97 | $41.37 | $42.38 | 1,362,501 |
December 23 2025 | $40.25 | $42.80 | $40.12 | $41.53 | 2,609,123 |
December 22 2025 | $40.01 | $40.91 | $39.72 | $40.64 | 2,635,809 |
December 19 2025 | $40.16 | $41.02 | $39.30 | $39.90 | 3,672,339 |
December 18 2025 | $42.55 | $42.58 | $39.15 | $39.82 | 6,005,291 |
December 17 2025 | $43.03 | $43.40 | $41.21 | $41.98 | 2,718,462 |
December 16 2025 | $44.09 | $45.17 | $42.24 | $42.92 | 3,460,060 |
December 15 2025 | $44.64 | $45.09 | $43.55 | $44.01 | 5,416,394 |
December 12 2025 | $46.98 | $47.13 | $44.50 | $45.00 | 6,876,199 |
December 11 2025 | $45.15 | $48.00 | $45.00 | $47.09 | 5,755,253 |
December 10 2025 | $42.52 | $48.26 | $42.34 | $44.61 | 11,396,596 |
December 09 2025 | $40.00 | $45.18 | $40.00 | $42.57 | 9,281,238 |
December 08 2025 | $31.53 | $45.00 | $30.12 | $40.23 | 13,539,140 |
December 05 2025 | $27.73 | $30.25 | $27.42 | $29.36 | 6,237,896 |
December 04 2025 | $27.22 | $28.17 | $26.53 | $27.13 | 3,626,123 |
December 03 2025 | $25.92 | $27.88 | $25.75 | $27.49 | 3,750,447 |
December 02 2025 | $27.79 | $27.90 | $25.67 | $25.79 | 2,766,860 |
December 01 2025 | $27.90 | $28.15 | $26.87 | $27.53 | 2,656,380 |
Daily pricing data for Terns Pharmaceuticals dates back to 2/5/2021, and may be incomplete.
