TEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	37.72	37.72	37.11	37.26	37.26	-2.36%	8,602
Aug 21, 2026	38.49	38.49	37.93	38.16	38.16	0.26%	2,682
Aug 20, 2026	38.22	38.24	37.94	38.06	38.05	0.15%	4,613
Aug 19, 2026	38.16	38.16	37.97	38.00	38.00	-1.66%	3,024
Aug 18, 2026	38.67	38.67	38.51	38.64	38.64	-3.69%	2,708
Aug 17, 2026	40.00	40.48	40.00	40.12	40.12	1.35%	8,463
Aug 14, 2026	39.96	39.96	39.46	39.58	39.58	-0.47%	3,743
Aug 13, 2026	39.77	39.88	39.72	39.77	39.77	0.71%	2,959
Aug 12, 2026	39.50	39.61	39.47	39.49	39.49	2.72%	5,186
Aug 11, 2026	38.69	38.69	38.29	38.44	38.44	0.15%	4,187
Aug 10, 2026	38.54	38.54	38.39	38.39	38.39	-0.54%	3,528
Aug 7, 2026	38.56	38.60	38.55	38.60	38.60	1.29%	1,792
Aug 6, 2026	38.19	38.19	38.10	38.10	38.10	-0.92%	833
Aug 5, 2026	38.70	38.97	38.46	38.46	38.46	-1.36%	7,349
Aug 4, 2026	38.43	39.07	38.43	38.99	38.99	5.04%	8,608
Aug 3, 2026	36.06	37.15	36.06	37.12	37.12	1.88%	5,372
Jul 31, 2026	36.60	36.64	35.94	36.43	36.43	1.29%	1,610
Jul 30, 2026	35.74	36.04	35.74	35.97	35.97	7.43%	1,757
Jul 29, 2026	34.00	34.85	33.48	33.48	33.48	-4.12%	4,150
Jul 28, 2026	34.50	35.05	34.22	34.92	34.92	-3.16%	6,953
Jul 27, 2026	37.09	37.09	35.59	36.06	36.06	-1.67%	3,054
Jul 24, 2026	37.45	37.45	36.51	36.67	36.67	-3.40%	5,250
Jul 23, 2026	37.98	38.15	37.65	37.96	37.96	-1.15%	3,951
Jul 22, 2026	38.10	38.65	38.10	38.40	38.40	-0.44%	8,660
Jul 21, 2026	38.03	38.57	37.97	38.57	38.57	4.34%	5,605
Jul 20, 2026	37.24	37.45	36.97	36.97	36.97	0.23%	5,805
Jul 17, 2026	36.04	37.38	35.68	36.88	36.88	-1.60%	24,139
Jul 16, 2026	37.53	38.01	37.40	37.48	37.48	-3.60%	3,015
Jul 15, 2026	39.50	39.50	38.03	38.88	38.88	-1.27%	10,933
Jul 14, 2026	39.10	39.49	39.10	39.38	39.38	2.82%	3,385
Jul 13, 2026	38.81	38.81	38.16	38.30	38.30	-4.31%	6,749
Jul 10, 2026	39.61	40.14	39.61	40.03	40.03	-0.54%	14,820
Jul 9, 2026	40.04	40.35	40.04	40.24	40.24	2.70%	2,116
Jul 8, 2026	38.18	39.19	38.18	39.19	39.19	1.34%	1,342
Jul 7, 2026	38.94	39.09	38.38	38.67	38.67	-4.34%	4,154
Jul 6, 2026	40.48	40.80	40.42	40.42	40.42	3.04%	2,633
Jul 2, 2026	41.08	41.08	39.04	39.23	39.23	-3.78%	5,747
Jul 1, 2026	41.10	41.43	40.77	40.77	40.77	-4.35%	3,302
Jun 30, 2026	41.76	42.65	41.76	42.62	42.62	3.29%	4,868
Jun 29, 2026	39.90	41.26	39.88	41.26	41.26	2.28%	2,036
Jun 26, 2026	39.95	40.47	39.91	40.34	40.34	-2.09%	3,402
Jun 25, 2026	42.24	42.24	40.96	41.20	41.20	1.79%	4,159
Jun 24, 2026	40.82	40.85	40.00	40.48	40.48	-0.27%	3,489
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