TECB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	53.04	54.51	52.98	54.07	54.07	1.25%	22,828
Dec 19, 2024	54.01	54.05	53.40	53.40	53.40	0.07%	34,558
Dec 18, 2024	55.43	55.43	53.32	53.36	53.36	-3.57%	50,443
Dec 17, 2024	55.54	55.66	55.23	55.34	55.34	-0.58%	32,052
Dec 16, 2024	55.45	55.79	55.35	55.66	55.62	0.60%	18,971
Dec 13, 2024	55.78	55.83	55.13	55.33	55.29	-0.97%	32,047
Dec 12, 2024	56.01	56.09	55.86	55.87	55.83	-0.71%	32,064
Dec 11, 2024	55.78	56.38	55.78	56.27	56.23	1.48%	18,323
Dec 10, 2024	55.83	55.89	55.29	55.45	55.41	-0.77%	24,328
Dec 9, 2024	56.59	56.59	55.82	55.88	55.84	-1.25%	28,481
Dec 6, 2024	56.33	56.68	56.31	56.59	56.55	0.73%	16,792
Dec 5, 2024	56.50	56.50	56.11	56.18	56.14	-0.48%	44,647
Dec 4, 2024	55.93	56.46	55.93	56.45	56.41	2.15%	18,307
Dec 3, 2024	55.05	55.29	54.94	55.26	55.22	-0.02%	16,228
Dec 2, 2024	55.02	55.35	55.02	55.27	55.23	0.67%	16,467
Nov 29, 2024	54.73	55.09	54.73	54.90	54.86	0.35%	6,412
Nov 27, 2024	55.23	55.23	54.45	54.71	54.67	-1.05%	18,110
Nov 26, 2024	55.18	55.29	55.11	55.29	55.25	0.53%	15,346
Nov 25, 2024	55.31	55.37	54.84	55.00	54.96	0.37%	34,563
Nov 22, 2024	54.60	54.85	54.57	54.80	54.76	0.27%	21,193
Nov 21, 2024	54.54	54.91	54.09	54.65	54.61	0.92%	53,773
Nov 20, 2024	54.19	54.19	53.70	54.15	54.11	0.06%	11,979
Nov 19, 2024	53.29	54.17	53.29	54.12	54.08	0.72%	10,898
Nov 18, 2024	53.42	53.80	53.42	53.73	53.69	0.71%	30,210
Nov 15, 2024	54.05	54.05	53.22	53.35	53.31	-2.04%	29,333
Nov 14, 2024	54.92	54.92	54.43	54.46	54.42	-0.93%	14,590
Nov 13, 2024	55.06	55.42	54.92	54.97	54.93	-0.29%	27,282
Nov 12, 2024	55.00	55.21	55.00	55.13	55.09	0.04%	63,664
Nov 11, 2024	54.88	55.13	54.79	55.11	55.07	0.75%	33,682
Nov 8, 2024	54.53	54.77	54.47	54.70	54.66	0.39%	52,439
Nov 7, 2024	53.97	54.55	53.97	54.49	54.45	1.41%	19,115
Nov 6, 2024	53.38	53.73	53.20	53.73	53.69	2.72%	22,333
Nov 5, 2024	51.91	52.31	51.91	52.31	52.27	1.09%	23,921
Nov 4, 2024	51.70	51.94	51.57	51.74	51.71	-0.21%	10,266
Nov 1, 2024	51.66	52.15	51.66	51.85	51.82	0.90%	17,906
Oct 31, 2024	52.22	52.22	51.37	51.39	51.35	-2.29%	15,640
Oct 30, 2024	52.86	53.05	52.59	52.59	52.55	-0.69%	29,935
Oct 29, 2024	52.47	53.08	52.47	52.96	52.92	0.93%	19,267
Oct 28, 2024	52.67	52.68	52.47	52.47	52.43	0.38%	16,622
Oct 25, 2024	52.45	52.88	52.23	52.27	52.23	0.48%	14,991
Oct 24, 2024	51.88	52.07	51.82	52.02	51.98	0.70%	17,995
Oct 23, 2024	52.22	52.22	51.48	51.66	51.62	-1.43%	19,595
Oct 22, 2024	52.21	52.43	52.20	52.41	52.37	-0.11%	11,090
Oct 21, 2024	52.34	52.58	52.19	52.47	52.43	-0.10%	27,089
Oct 18, 2024	52.39	52.61	52.39	52.52	52.48	0.88%	23,169
Oct 17, 2024	52.56	52.56	52.02	52.06	52.02	-0.02%	11,961
Oct 16, 2024	52.09	52.11	51.70	52.07	52.03	-0.06%	16,723
Oct 15, 2024	52.66	52.66	52.02	52.10	52.06	-0.97%	7,511
Oct 14, 2024	52.53	52.73	52.41	52.61	52.57	0.61%	18,657
Oct 11, 2024	51.95	52.38	51.95	52.29	52.25	0.60%	17,733
Oct 10, 2024	51.79	52.13	51.76	51.98	51.94	-0.04%	13,586
Oct 9, 2024	51.62	52.04	51.58	52.00	51.96	0.79%	15,789
Oct 8, 2024	50.97	51.61	50.97	51.59	51.55	1.69%	11,569
Oct 7, 2024	51.16	51.16	50.71	50.73	50.69	-1.24%	13,008
Oct 4, 2024	51.09	51.37	50.87	51.37	51.33	1.38%	11,669
Oct 3, 2024	50.57	50.82	50.48	50.67	50.63	0.02%	30,171
Oct 2, 2024	50.49	50.87	50.49	50.66	50.62	0.24%	14,344
Oct 1, 2024	51.26	51.26	50.28	50.54	50.50	-1.35%	17,650
Sep 30, 2024	50.98	51.26	50.78	51.23	51.19	0.18%	12,539
Sep 27, 2024	51.43	51.43	51.06	51.14	51.10	-0.25%	14,283
Sep 26, 2024	51.55	51.55	50.89	51.27	51.23	0.53%	16,440
Sep 25, 2024	51.02	51.10	50.97	51.00	50.96	-0.27%	8,203
Sep 24, 2024	51.09	51.18	50.78	51.14	51.02	0.04%	11,647
Sep 23, 2024	51.23	51.31	51.06	51.12	51.00	-0.04%	18,117
Sep 20, 2024	51.08	51.20	50.71	51.14	51.02	-	6,454
Sep 19, 2024	50.98	51.39	50.89	51.14	51.02	2.22%	16,205
Sep 18, 2024	50.43	50.55	49.98	50.03	49.91	-0.56%	14,372
Sep 17, 2024	50.71	50.71	50.23	50.31	50.19	-0.06%	21,057
Sep 16, 2024	50.09	50.40	50.09	50.34	50.22	0.30%	12,739
Sep 13, 2024	50.07	50.30	50.03	50.19	50.07	0.34%	10,004
Sep 12, 2024	49.76	50.13	49.62	50.02	49.90	0.77%	8,174
Sep 11, 2024	48.95	49.64	48.15	49.64	49.52	1.47%	17,449
Sep 10, 2024	48.79	48.92	48.34	48.92	48.80	1.11%	11,600
Sep 9, 2024	48.19	48.56	48.08	48.38	48.27	1.17%	13,754
Sep 6, 2024	48.86	48.86	47.69	47.82	47.71	-1.95%	15,356
Sep 5, 2024	48.67	49.10	48.52	48.77	48.66	-0.16%	13,394
Sep 4, 2024	48.59	49.09	48.59	48.85	48.74	-0.05%	17,860
Sep 3, 2024	50.09	50.09	48.75	48.88	48.76	-2.93%	77,812
Aug 30, 2024	50.15	50.35	49.78	50.35	50.23	1.21%	15,172
Aug 29, 2024	49.84	50.41	49.72	49.75	49.63	0.40%	19,560
Aug 28, 2024	50.05	50.05	49.24	49.55	49.43	-1.00%	56,709
Aug 27, 2024	49.68	50.11	49.65	50.05	49.93	0.34%	19,309
Aug 26, 2024	50.14	50.19	49.82	49.88	49.76	-0.61%	23,896
Aug 23, 2024	50.12	50.34	49.74	50.19	50.07	1.10%	19,789
Aug 22, 2024	50.60	50.60	49.63	49.64	49.53	-1.60%	16,546
Aug 21, 2024	50.22	50.53	50.17	50.45	50.33	0.56%	19,895
Aug 20, 2024	50.13	50.42	50.09	50.17	50.05	0.24%	16,312
Aug 19, 2024	49.45	50.05	49.45	50.05	49.93	1.23%	17,830
Aug 16, 2024	49.26	49.49	49.22	49.44	49.33	0.14%	8,130
Aug 15, 2024	48.96	49.43	48.96	49.37	49.26	1.81%	50,625
Aug 14, 2024	48.42	48.58	48.05	48.49	48.38	0.30%	47,377
Aug 13, 2024	47.69	48.37	47.69	48.35	48.24	2.08%	37,520
Aug 12, 2024	47.53	47.64	47.25	47.36	47.25	-0.25%	15,250
Aug 9, 2024	47.05	47.48	47.00	47.48	47.37	0.79%	14,135
Aug 8, 2024	46.31	47.17	46.06	47.11	47.00	3.09%	29,166
Aug 7, 2024	46.58	47.00	45.68	45.70	45.59	-0.22%	23,180
Aug 6, 2024	45.59	46.43	45.42	45.80	45.69	1.08%	58,202
Aug 5, 2024	44.38	46.04	44.24	45.31	45.20	-3.00%	58,758
Aug 2, 2024	46.82	47.10	46.36	46.71	46.60	-2.64%	30,100
Aug 1, 2024	49.11	49.11	47.64	47.98	47.87	-2.24%	28,460