TECB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	49.21	49.85	49.11	49.80	49.80	1.28%	32,110
Apr 24, 2025	47.85	49.19	47.85	49.17	49.17	3.58%	38,376
Apr 23, 2025	47.83	48.40	47.31	47.47	47.47	2.53%	29,871
Apr 22, 2025	45.60	46.57	45.58	46.30	46.30	2.80%	41,236
Apr 21, 2025	45.49	45.69	44.56	45.04	45.04	-2.22%	23,291
Apr 17, 2025	46.29	46.43	45.94	46.06	46.06	-0.04%	86,032
Apr 16, 2025	46.41	46.90	45.49	46.08	46.08	-2.60%	29,369
Apr 15, 2025	47.09	47.63	47.09	47.31	47.31	0.53%	29,550
Apr 14, 2025	47.77	47.77	46.70	47.06	47.06	0.94%	29,350
Apr 11, 2025	45.76	46.74	45.33	46.62	46.62	1.13%	122,182
Apr 10, 2025	46.90	46.90	45.01	46.10	46.10	-4.40%	39,920
Apr 9, 2025	42.90	48.39	42.90	48.22	48.22	11.62%	27,408
Apr 8, 2025	45.72	45.93	42.54	43.20	43.20	-1.93%	53,342
Apr 7, 2025	42.14	45.12	41.69	44.05	44.05	0.52%	183,756
Apr 4, 2025	45.52	45.60	43.82	43.82	43.82	-6.49%	68,651
Apr 3, 2025	47.33	47.80	46.81	46.86	46.86	-5.45%	67,244
Apr 2, 2025	48.37	49.88	48.37	49.56	49.56	0.88%	17,073
Apr 1, 2025	48.75	49.22	48.35	49.13	49.13	0.47%	23,196
Mar 31, 2025	48.19	49.07	47.58	48.90	48.90	-0.31%	29,896
Mar 28, 2025	50.18	50.25	48.96	49.05	49.05	-2.78%	26,610
Mar 27, 2025	50.61	50.91	50.30	50.45	50.45	-0.86%	25,081
Mar 26, 2025	51.86	51.92	50.74	50.89	50.89	-2.02%	20,583
Mar 25, 2025	51.76	52.13	51.76	51.94	51.94	0.46%	16,944
Mar 24, 2025	51.35	51.75	51.29	51.70	51.70	2.25%	23,085
Mar 21, 2025	49.91	50.62	49.91	50.56	50.56	0.22%	19,498
Mar 20, 2025	50.22	51.10	50.22	50.45	50.45	-0.43%	37,053
Mar 19, 2025	50.20	51.11	50.15	50.67	50.67	1.34%	26,646
Mar 18, 2025	50.46	50.46	49.83	50.00	50.00	-1.68%	39,573
Mar 17, 2025	50.25	51.15	50.25	50.86	50.82	1.21%	34,780
Mar 14, 2025	49.58	50.26	49.58	50.25	50.22	2.60%	41,040
Mar 13, 2025	49.93	49.93	48.86	48.98	48.94	-2.36%	30,639
Mar 12, 2025	50.33	50.48	49.52	50.16	50.13	1.29%	40,675
Mar 11, 2025	49.32	50.12	49.00	49.52	49.49	-0.04%	84,833
Mar 10, 2025	50.35	50.53	49.00	49.54	49.51	-3.62%	50,932
Mar 7, 2025	50.97	51.54	50.19	51.40	51.37	0.37%	33,283
Mar 6, 2025	51.91	52.48	51.12	51.21	51.18	-3.14%	32,167
Mar 5, 2025	52.07	52.99	51.78	52.87	52.84	1.44%	22,337
Mar 4, 2025	51.84	52.89	51.22	52.12	52.09	-0.46%	74,246
Mar 3, 2025	53.92	53.97	52.05	52.36	52.33	-1.84%	25,535
Feb 28, 2025	52.51	53.36	52.33	53.34	53.31	1.31%	30,402
Feb 27, 2025	54.21	54.28	52.64	52.65	52.62	-2.46%	272,195
Feb 26, 2025	53.91	54.45	53.75	53.98	53.94	0.61%	18,274
Feb 25, 2025	54.11	54.11	53.20	53.65	53.62	-1.25%	41,359
Feb 24, 2025	55.11	55.13	54.02	54.33	54.30	-1.05%	28,619
Feb 21, 2025	56.03	56.06	54.89	54.91	54.87	-2.40%	14,464
Feb 20, 2025	56.47	56.47	55.65	56.26	56.22	-0.78%	17,293
Feb 19, 2025	56.72	56.89	56.39	56.70	56.66	-0.19%	20,802
Feb 18, 2025	56.51	56.81	56.32	56.81	56.77	0.78%	23,360
Feb 14, 2025	56.16	56.44	56.11	56.37	56.34	0.18%	29,642
Feb 13, 2025	55.77	56.27	55.63	56.27	56.23	1.11%	23,785