TECS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	32.38	32.61	31.88	32.37	32.37	-2.79%	641,288
Jun 5, 2025	32.70	33.65	31.81	33.30	33.30	1.09%	1,211,871
Jun 4, 2025	32.95	33.42	32.64	32.94	32.94	-0.78%	589,550
Jun 3, 2025	34.60	34.60	33.01	33.20	33.20	-4.16%	773,240
Jun 2, 2025	35.90	35.95	34.56	34.64	34.64	-2.42%	579,810
May 30, 2025	35.34	37.12	35.23	35.50	35.50	1.05%	1,009,155
May 29, 2025	33.62	35.67	33.62	35.13	35.13	-0.82%	699,715
May 28, 2025	34.70	35.49	34.37	35.42	35.42	1.66%	661,955
May 27, 2025	35.78	36.19	34.74	34.84	34.84	-6.99%	965,953
May 23, 2025	38.34	38.36	36.85	37.46	37.46	2.97%	1,272,387
May 22, 2025	36.27	36.51	35.33	36.38	36.38	0.08%	962,703
May 21, 2025	35.35	36.71	33.92	36.35	36.35	5.91%	1,566,940
May 20, 2025	34.56	35.12	34.32	34.32	34.32	1.09%	622,130
May 19, 2025	35.32	35.35	33.74	33.95	33.95	0.62%	968,446
May 16, 2025	33.74	34.67	33.66	33.74	33.74	-0.71%	964,852
May 15, 2025	34.60	34.72	33.37	33.98	33.98	-0.09%	1,112,074
May 14, 2025	34.27	34.67	33.64	34.01	34.01	-1.79%	1,145,517
May 13, 2025	36.73	36.84	34.38	34.63	34.63	-6.78%	1,450,869
May 12, 2025	37.66	39.00	37.14	37.15	37.15	-13.68%	1,074,853
May 9, 2025	42.32	43.69	42.13	43.04	43.04	0.21%	433,613
May 8, 2025	42.90	44.01	41.62	42.95	42.95	-2.63%	867,931
May 7, 2025	45.54	46.44	43.51	44.11	44.11	-3.27%	1,148,531
May 6, 2025	46.50	46.77	44.50	45.60	45.60	2.82%	837,867
May 5, 2025	44.66	44.88	43.44	44.35	44.35	1.44%	602,357
May 2, 2025	44.28	44.72	42.97	43.72	43.72	-4.77%	730,390
May 1, 2025	44.86	45.99	43.50	45.91	45.91	-4.27%	1,064,668
Apr 30, 2025	51.35	52.24	47.42	47.96	47.96	-1.01%	1,746,025
Apr 29, 2025	49.92	49.92	47.90	48.45	48.45	-1.50%	616,058
Apr 28, 2025	49.25	51.36	48.45	49.19	49.19	0.37%	968,738
Apr 25, 2025	51.65	51.70	48.65	49.01	49.01	-4.03%	961,238
Apr 24, 2025	55.85	56.10	50.88	51.07	51.07	-11.74%	961,303
Apr 23, 2025	55.78	58.26	53.67	57.86	57.86	-8.41%	957,220
Apr 22, 2025	65.58	66.40	61.82	63.17	63.17	-7.14%	824,082
Apr 21, 2025	66.23	70.48	65.60	68.03	68.03	7.69%	1,055,445
Apr 17, 2025	60.73	63.79	60.50	63.17	63.17	2.22%	674,627
Apr 16, 2025	60.39	64.70	58.83	61.80	61.80	10.48%	1,232,438
Apr 15, 2025	56.44	56.77	54.73	55.94	55.94	-1.32%	647,344
Apr 14, 2025	52.85	58.45	52.62	56.69	56.69	-2.44%	999,216
Apr 11, 2025	62.99	64.33	57.36	58.11	58.11	-5.77%	1,494,664
Apr 10, 2025	59.95	67.28	58.84	61.67	61.67	12.35%	3,510,434
Apr 9, 2025	90.88	90.88	52.77	54.89	54.89	-39.52%	2,789,697
Apr 8, 2025	76.21	95.86	72.89	90.75	90.75	5.50%	1,825,972
Apr 7, 2025	98.24	101.82	74.00	86.02	86.02	-1.61%	2,152,659
Apr 4, 2025	80.00	87.55	78.37	87.43	87.43	20.03%	2,048,245
Apr 3, 2025	69.45	73.05	68.37	72.84	72.84	19.88%	925,830
Apr 2, 2025	64.64	64.64	58.98	60.76	60.76	-1.71%	935,379
Apr 1, 2025	64.05	65.50	61.74	61.82	61.82	-2.25%	930,920
Mar 31, 2025	66.45	68.50	62.84	63.24	63.24	-0.03%	756,566
Mar 28, 2025	60.01	63.87	59.24	63.26	63.26	7.44%	852,294
Mar 27, 2025	58.54	59.80	57.61	58.88	58.88	2.58%	861,141