TECB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	54.98	55.35	54.77	54.89	54.89	-1.10%	21,265
Jun 12, 2025	55.24	55.70	55.24	55.50	55.50	0.40%	16,827
Jun 11, 2025	55.64	55.84	55.16	55.28	55.28	-0.50%	30,321
Jun 10, 2025	55.37	55.68	55.13	55.56	55.56	0.43%	16,104
Jun 9, 2025	55.21	55.48	55.21	55.32	55.32	0.34%	13,269
Jun 6, 2025	55.02	55.24	54.99	55.13	55.13	1.32%	10,555
Jun 5, 2025	54.73	55.14	54.32	54.41	54.41	-0.26%	38,390
Jun 4, 2025	54.42	54.65	54.39	54.55	54.55	0.26%	9,988
Jun 3, 2025	53.90	54.46	53.89	54.41	54.41	0.90%	19,431
Jun 2, 2025	53.47	53.99	53.22	53.93	53.93	0.63%	16,443
May 30, 2025	53.44	53.76	52.88	53.59	53.59	-0.11%	22,046
May 29, 2025	54.29	54.29	53.51	53.65	53.65	-0.28%	13,396
May 28, 2025	54.05	54.05	53.79	53.80	53.80	-0.41%	10,131
May 27, 2025	53.68	54.10	53.66	54.02	54.02	2.04%	14,542
May 23, 2025	52.58	53.22	52.58	52.94	52.94	-0.95%	18,546
May 22, 2025	53.52	53.83	53.38	53.45	53.45	0.26%	15,341
May 21, 2025	53.73	54.28	53.18	53.31	53.31	-1.64%	22,403
May 20, 2025	54.07	54.21	53.96	54.20	54.20	-0.11%	19,911
May 19, 2025	53.67	54.36	53.67	54.26	54.26	-0.13%	13,610
May 16, 2025	54.21	54.34	54.10	54.33	54.33	0.87%	8,254
May 15, 2025	53.70	54.00	53.59	53.86	53.86	-0.36%	12,781
May 14, 2025	54.04	54.20	53.79	54.06	54.06	0.38%	15,341
May 13, 2025	53.20	54.09	53.20	53.85	53.85	1.26%	60,066
May 12, 2025	53.02	53.18	52.55	53.18	53.18	3.93%	24,168
May 9, 2025	51.50	51.62	51.02	51.17	51.17	-0.29%	25,497
May 8, 2025	51.28	51.74	51.06	51.32	51.32	0.75%	13,720
May 7, 2025	50.70	51.06	50.47	50.94	50.94	0.61%	18,046
May 6, 2025	50.58	50.94	50.43	50.63	50.63	-1.44%	15,576
May 5, 2025	51.02	51.73	51.02	51.37	51.37	-0.23%	61,041
May 2, 2025	51.10	51.67	51.10	51.49	51.49	1.88%	40,681
May 1, 2025	51.03	51.20	50.52	50.54	50.54	0.36%	19,046
Apr 30, 2025	49.29	50.39	49.15	50.36	50.36	0.35%	39,128
Apr 29, 2025	49.68	50.30	49.68	50.19	50.19	0.57%	28,912
Apr 28, 2025	49.89	50.06	49.29	49.90	49.90	0.20%	18,310
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