TEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	42.88	42.88	42.56	42.69	-	-0.96%	2,060
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
Apr 13, 2026	31.31	32.04	31.31	32.04	32.04	1.70%	7,269
Apr 10, 2026	31.35	31.62	31.35	31.50	31.50	1.02%	1,462
Apr 9, 2026	30.97	31.19	30.88	31.19	31.19	0.51%	5,234
Apr 8, 2026	31.11	31.11	30.76	31.03	31.03	5.67%	10,935
Apr 7, 2026	28.73	29.37	28.73	29.36	29.36	1.25%	16,119
Apr 6, 2026	29.07	29.07	28.90	29.00	29.00	0.65%	4,559
Apr 2, 2026	27.84	28.82	27.84	28.82	28.82	-0.23%	3,935
Apr 1, 2026	28.63	29.14	28.63	28.88	28.88	2.58%	3,061
Mar 31, 2026	27.15	28.16	27.15	28.16	28.16	5.01%	2,657
Mar 30, 2026	27.81	27.81	26.72	26.81	26.81	-2.50%	6,039
Mar 27, 2026	27.83	27.89	27.47	27.50	27.50	-1.67%	9,754
Mar 26, 2026	28.40	28.40	27.97	27.97	27.97	-4.44%	2,167
Mar 25, 2026	29.29	29.30	29.20	29.27	29.27	0.70%	1,171
Mar 24, 2026	29.08	29.08	29.06	29.06	29.06	-1.40%	647