TEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	40.82	40.85	40.22	40.22	-	-0.91%	2,898
Jun 23, 2026	40.61	41.20	40.59	40.59	40.59	-6.11%	3,692
Jun 22, 2026	43.85	43.85	43.13	43.23	43.23	0.05%	4,182
Jun 18, 2026	42.86	43.21	42.78	43.21	43.21	4.61%	7,962
Jun 17, 2026	41.92	42.11	41.31	41.31	41.31	0.17%	1,311
Jun 16, 2026	42.23	42.60	41.24	41.24	41.24	-2.40%	9,132
Jun 15, 2026	41.79	42.26	41.74	42.25	42.25	4.80%	6,383
Jun 12, 2026	40.08	40.32	40.08	40.32	40.32	0.39%	342
Jun 11, 2026	38.70	40.18	38.70	40.16	40.16	5.60%	5,453
Jun 10, 2026	38.37	39.04	38.00	38.03	38.03	-2.53%	6,792
Jun 9, 2026	39.63	39.71	37.89	39.02	39.02	-1.65%	6,911
Jun 8, 2026	40.01	40.13	39.43	39.67	39.67	2.97%	9,844
Jun 5, 2026	40.50	40.50	38.36	38.53	38.53	-8.20%	6,085
Jun 4, 2026	40.92	42.24	40.92	41.97	41.96	-1.99%	3,280
Jun 3, 2026	42.88	42.88	42.56	42.82	42.82	-0.66%	2,153
Jun 2, 2026	42.61	43.10	42.61	43.10	43.10	0.97%	4,846
Jun 1, 2026	41.86	42.80	41.81	42.69	42.69	2.88%	4,170
May 29, 2026	41.72	41.75	41.27	41.49	41.49	0.22%	15,547
May 28, 2026	40.56	41.56	40.56	41.40	41.40	1.57%	3,584
May 27, 2026	40.83	40.83	40.50	40.77	40.76	-0.58%	5,025
May 26, 2026	40.64	41.03	40.64	41.00	41.00	3.88%	3,797
May 22, 2026	39.85	39.85	39.47	39.47	39.47	-0.04%	5,958
May 21, 2026	39.16	39.64	39.08	39.49	39.49	1.65%	3,560
May 20, 2026	38.34	38.93	38.34	38.85	38.84	2.63%	2,112
May 19, 2026	37.74	38.08	37.23	37.85	37.85	-1.19%	4,809
May 18, 2026	39.28	39.28	37.96	38.31	38.31	-2.05%	2,726
May 15, 2026	38.75	39.22	38.65	39.11	39.11	-2.66%	3,830
May 14, 2026	39.75	40.18	39.75	40.18	40.18	1.07%	7,323
May 13, 2026	39.60	39.89	39.50	39.75	39.75	2.31%	3,831
May 12, 2026	39.06	39.06	38.04	38.85	38.85	-2.21%	10,740
May 11, 2026	39.37	39.90	39.35	39.73	39.73	1.48%	2,134
May 8, 2026	38.41	39.15	38.21	39.15	39.15	3.60%	2,324
May 7, 2026	38.05	38.39	37.75	37.79	37.79	-1.00%	3,464
May 6, 2026	37.81	38.17	37.81	38.17	38.17	3.46%	3,805
May 5, 2026	36.53	37.00	36.53	36.90	36.90	2.56%	9,758
May 4, 2026	36.10	36.21	35.69	35.97	35.97	0.24%	5,168
May 1, 2026	35.71	36.00	35.71	35.89	35.89	1.00%	8,916
Apr 30, 2026	35.30	35.53	34.76	35.53	35.53	2.16%	5,311
Apr 29, 2026	34.61	34.90	34.56	34.78	34.78	0.22%	5,602
Apr 28, 2026	34.35	34.70	34.33	34.70	34.70	-2.47%	3,331
Apr 27, 2026	35.32	35.58	35.32	35.58	35.58	0.11%	1,322
Apr 24, 2026	35.03	35.62	35.03	35.54	35.54	3.47%	8,230
Apr 23, 2026	34.66	34.75	33.95	34.35	34.35	-1.24%	12,976
Apr 22, 2026	34.44	34.78	34.44	34.78	34.78	3.18%	1,127
Apr 21, 2026	34.08	34.11	33.71	33.71	33.71	-0.51%	12,878
Apr 20, 2026	33.89	33.93	33.72	33.88	33.88	-0.48%	7,252
Apr 17, 2026	33.93	34.06	33.85	34.04	34.04	1.71%	2,029
Apr 16, 2026	33.15	33.49	33.15	33.47	33.47	0.96%	8,109
Apr 15, 2026	32.87	33.15	32.79	33.15	33.15	1.04%	4,435
Apr 14, 2026	32.48	32.81	32.48	32.81	32.81	2.42%	5,197