TECB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	71.66	71.66	69.41	69.59	69.59	-4.65%	12,220
Jun 4, 2026	72.04	73.20	72.04	72.98	72.98	0.14%	9,024
Jun 3, 2026	73.32	73.32	72.58	72.88	72.88	-0.89%	7,925
Jun 2, 2026	73.31	73.53	73.06	73.53	73.53	-0.81%	17,841
Jun 1, 2026	73.47	74.28	73.04	74.13	74.13	1.04%	11,481
May 29, 2026	72.39	73.40	72.39	73.37	73.37	1.97%	11,234
May 28, 2026	70.85	72.00	70.85	71.95	71.95	1.83%	240,811
May 27, 2026	70.90	70.90	70.42	70.66	70.66	-0.94%	21,513
May 26, 2026	71.01	71.34	71.01	71.33	71.33	1.16%	17,942
May 22, 2026	70.12	70.71	70.12	70.51	70.51	1.36%	9,528
May 21, 2026	68.59	69.60	68.59	69.57	69.56	0.53%	6,838
May 20, 2026	68.00	69.20	68.00	69.20	69.20	1.92%	9,620
May 19, 2026	68.01	68.43	67.81	67.90	67.90	-0.69%	6,246
May 18, 2026	68.13	68.47	67.81	68.37	68.37	0.32%	10,236
May 15, 2026	67.95	68.35	67.87	68.15	68.15	-1.06%	17,762
May 14, 2026	68.47	69.06	68.24	68.88	68.88	0.39%	11,177
May 13, 2026	68.32	68.73	67.90	68.61	68.61	0.62%	13,876
May 12, 2026	68.64	68.64	67.64	68.19	68.19	-1.24%	10,020
May 11, 2026	68.79	69.12	68.79	69.04	69.04	0.37%	18,425
May 8, 2026	67.30	68.79	67.30	68.79	68.79	2.44%	6,389
May 7, 2026	67.09	67.71	66.91	67.15	67.15	0.45%	55,783
May 6, 2026	66.11	66.87	66.11	66.85	66.85	2.13%	17,248
May 5, 2026	65.13	65.52	65.05	65.45	65.45	1.16%	5,547
May 4, 2026	64.65	65.15	64.52	64.70	64.70	0.10%	8,497
May 1, 2026	64.06	64.71	64.06	64.63	64.63	1.46%	15,797
Apr 30, 2026	63.43	63.75	62.86	63.70	63.70	0.67%	16,172
Apr 29, 2026	62.74	63.39	62.74	63.28	63.28	0.94%	7,632
Apr 28, 2026	62.60	62.92	62.47	62.69	62.69	-0.70%	9,028
Apr 27, 2026	63.11	63.26	63.09	63.13	63.13	-0.10%	9,749
Apr 24, 2026	62.76	63.20	62.51	63.19	63.19	2.40%	10,695
Apr 23, 2026	61.90	62.25	61.23	61.71	61.71	-1.41%	13,930
Apr 22, 2026	62.06	62.59	62.06	62.59	62.59	1.89%	8,398
Apr 21, 2026	61.70	62.16	61.39	61.43	61.43	-0.21%	15,374
Apr 20, 2026	61.53	61.73	61.33	61.56	61.56	-0.10%	11,424
Apr 17, 2026	61.75	61.85	61.48	61.62	61.62	0.73%	9,443
Apr 16, 2026	60.97	61.17	60.90	61.17	61.17	1.21%	10,723
Apr 15, 2026	59.75	60.49	59.75	60.44	60.44	1.49%	11,318
Apr 14, 2026	59.00	59.57	59.00	59.55	59.55	1.49%	11,862
Apr 13, 2026	57.20	58.68	57.20	58.68	58.68	2.54%	10,477
Apr 10, 2026	57.27	57.37	57.17	57.22	57.22	-0.83%	12,271
Apr 9, 2026	57.86	57.86	57.26	57.70	57.70	-0.43%	8,784
Apr 8, 2026	58.45	58.48	57.70	57.95	57.95	2.26%	12,803
Apr 7, 2026	56.24	56.67	55.70	56.67	56.67	0.25%	14,920
Apr 6, 2026	56.35	56.80	56.35	56.53	56.53	0.44%	10,930
Apr 2, 2026	55.10	56.28	55.05	56.28	56.28	0.61%	11,986
Apr 1, 2026	55.67	56.34	55.67	55.94	55.94	0.83%	10,035
Mar 31, 2026	54.55	55.50	54.29	55.48	55.48	3.49%	12,398
Mar 30, 2026	54.19	54.19	53.33	53.61	53.61	-0.23%	10,258
Mar 27, 2026	54.66	54.72	53.73	53.73	53.73	-2.52%	8,970
Mar 26, 2026	55.51	55.75	55.12	55.12	55.12	-1.71%	25,406