TECS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	54.19	57.92	53.86	57.40	57.40	6.85%	931,405
Mar 25, 2025	54.39	54.39	53.49	53.72	53.72	-1.90%	388,826
Mar 24, 2025	55.10	55.54	54.29	54.76	54.29	-5.42%	829,362
Mar 21, 2025	60.39	61.21	57.72	57.90	57.40	-0.65%	757,455
Mar 20, 2025	58.95	59.28	56.44	58.28	57.78	2.10%	1,088,563
Mar 19, 2025	58.44	59.20	54.96	57.08	56.59	-3.52%	906,649
Mar 18, 2025	58.03	59.97	57.82	59.16	58.65	3.95%	661,150
Mar 17, 2025	58.28	58.59	55.53	56.91	56.42	-2.37%	958,900
Mar 14, 2025	61.16	61.20	57.75	58.29	57.79	-8.15%	877,264
Mar 13, 2025	60.57	64.26	60.31	63.46	62.91	5.42%	1,309,828
Mar 12, 2025	59.70	62.42	58.48	60.20	59.68	-4.58%	1,043,646
Mar 11, 2025	62.93	64.98	59.98	63.09	62.54	1.45%	1,200,303
Mar 10, 2025	58.49	63.95	58.24	62.19	61.65	12.44%	1,237,743
Mar 7, 2025	58.15	59.89	54.79	55.31	54.83	-4.13%	1,336,041
Mar 6, 2025	56.56	58.38	53.98	57.69	57.19	8.48%	1,487,031
Mar 5, 2025	55.03	57.21	52.66	53.18	52.72	-4.20%	1,289,934
Mar 4, 2025	56.62	58.66	52.56	55.51	55.03	0.33%	1,668,649
Mar 3, 2025	49.75	56.41	49.65	55.33	54.85	9.41%	1,970,475
Feb 28, 2025	53.48	54.84	50.55	50.57	50.13	-3.97%	1,050,288
Feb 27, 2025	46.75	52.74	46.56	52.66	52.20	10.84%	1,117,175
Feb 26, 2025	47.63	48.58	46.09	47.51	47.10	-3.18%	648,455
Feb 25, 2025	47.33	50.06	47.33	49.07	48.65	4.01%	1,035,475
Feb 24, 2025	44.84	47.32	44.39	47.18	46.77	4.38%	859,468
Feb 21, 2025	41.76	45.28	41.75	45.20	44.81	8.00%	638,263
Feb 20, 2025	41.46	43.06	41.38	41.85	41.49	1.04%	575,045
Feb 19, 2025	41.52	42.38	40.89	41.42	41.06	0.17%	691,719
Feb 18, 2025	41.94	42.44	41.35	41.35	40.99	-2.89%	386,334
Feb 14, 2025	43.17	43.28	42.43	42.58	42.21	-0.58%	396,587
Feb 13, 2025	44.42	44.67	42.78	42.83	42.46	-4.20%	543,527
Feb 12, 2025	46.34	46.49	44.58	44.71	44.32	0.61%	627,222
Feb 11, 2025	45.20	45.30	43.90	44.44	44.06	-0.11%	500,919
Feb 10, 2025	45.56	45.56	44.14	44.49	44.11	-4.40%	652,488
Feb 7, 2025	44.81	46.94	44.13	46.54	46.14	2.71%	1,022,849
Feb 6, 2025	45.61	46.24	45.00	45.31	44.92	-0.57%	323,981
Feb 5, 2025	47.43	47.89	45.57	45.57	45.18	-4.28%	959,480
Feb 4, 2025	49.14	49.22	47.37	47.61	47.20	-4.24%	642,162
Feb 3, 2025	50.70	51.70	48.87	49.72	49.29	4.06%	960,295
Jan 31, 2025	45.60	48.10	44.75	47.78	47.37	1.75%	824,876
Jan 30, 2025	47.56	48.32	46.40	46.96	46.55	-0.53%	461,913
Jan 29, 2025	46.18	48.43	46.18	47.21	46.80	2.68%	539,765
Jan 28, 2025	48.94	50.53	45.65	45.98	45.58	-7.95%	702,505
Jan 27, 2025	49.31	51.10	48.11	49.95	49.52	14.64%	1,167,322
Jan 24, 2025	41.86	43.95	41.85	43.57	43.19	3.42%	831,127
Jan 23, 2025	43.30	43.49	42.13	42.13	41.77	-0.68%	636,051
Jan 22, 2025	43.60	43.79	42.06	42.42	42.05	-6.56%	681,022
Jan 21, 2025	46.05	47.07	45.10	45.40	45.01	-2.47%	620,203
Jan 17, 2025	45.90	47.23	45.90	46.55	46.15	-4.49%	670,971
Jan 16, 2025	46.47	48.81	46.41	48.74	48.32	2.22%	470,152