TEKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	40.40	40.97	40.40	40.85	40.85	4.00%	983
Dec 18, 2025	39.28	39.28	39.28	39.28	39.28	2.51%	201
Dec 17, 2025	40.18	40.18	38.32	38.32	38.32	-3.67%	611
Dec 16, 2025	39.14	39.78	39.06	39.78	39.78	-0.76%	429
Dec 15, 2025	40.34	40.37	40.08	40.08	40.08	-3.98%	465
Dec 12, 2025	41.95	42.35	41.74	41.74	41.74	-4.29%	3,302
Dec 11, 2025	42.86	43.61	42.76	43.61	43.61	0.61%	968
Dec 10, 2025	43.35	43.35	43.35	43.35	43.35	0.08%	21
Dec 9, 2025	43.19	43.44	43.19	43.32	43.32	0.82%	975
Dec 8, 2025	42.93	42.97	42.68	42.97	42.96	0.34%	279
Dec 5, 2025	42.82	42.82	42.82	42.82	42.82	-1.14%	56
Dec 4, 2025	43.40	43.45	43.31	43.31	43.31	1.64%	648
Dec 3, 2025	42.40	42.61	42.40	42.61	42.61	2.04%	245
Dec 2, 2025	42.94	43.00	41.76	41.76	41.76	-1.81%	852
Dec 1, 2025	42.54	42.54	42.54	42.54	42.53	-2.45%	414
Nov 28, 2025	43.60	43.60	43.60	43.60	43.60	3.41%	189
Nov 26, 2025	41.92	42.46	41.92	42.17	42.17	3.05%	1,512
Nov 25, 2025	40.03	40.92	40.03	40.92	40.92	0.78%	653
Nov 24, 2025	39.09	40.60	39.09	40.60	40.60	5.41%	666
Nov 21, 2025	38.52	38.52	38.52	38.52	38.52	-0.09%	104
Nov 20, 2025	41.07	41.13	38.55	38.55	38.55	-3.16%	694
Nov 19, 2025	40.44	40.44	39.54	39.81	39.81	-0.14%	577
Nov 18, 2025	40.01	40.01	39.87	39.87	39.87	0.13%	430
Nov 17, 2025	40.02	40.02	39.61	39.82	39.82	-1.22%	645
Nov 14, 2025	41.02	41.11	40.31	40.31	40.31	0.09%	779
Nov 13, 2025	40.27	40.27	40.27	40.27	40.27	-4.91%	150
Nov 12, 2025	42.35	42.35	42.35	42.35	42.35	-0.92%	114
Nov 11, 2025	42.58	42.77	42.58	42.75	42.75	-2.40%	1,481
Nov 10, 2025	43.80	43.80	43.80	43.80	43.80	1.10%	165
Nov 7, 2025	43.32	43.32	43.32	43.32	43.32	0.17%	232
Nov 6, 2025	43.25	43.25	43.25	43.25	43.25	-2.56%	394
Nov 5, 2025	44.27	44.49	44.10	44.38	44.38	1.73%	1,356
Nov 4, 2025	43.95	43.95	43.63	43.63	43.63	-3.30%	499
Nov 3, 2025	45.12	45.12	45.12	45.12	45.12	1.37%	59
Oct 31, 2025	44.84	44.84	44.51	44.51	44.51	0.65%	362
Oct 30, 2025	44.22	44.22	44.22	44.22	44.22	-1.54%	107
Oct 29, 2025	44.91	44.91	44.91	44.91	44.91	1.13%	88
Oct 28, 2025	44.41	44.41	44.41	44.41	44.41	-1.00%	160
Oct 27, 2025	44.68	44.86	44.68	44.86	44.86	1.67%	306
Oct 24, 2025	44.02	44.17	43.99	44.12	44.12	2.70%	361
Oct 23, 2025	42.96	42.96	42.96	42.96	42.96	2.87%	136
Oct 22, 2025	42.00	42.00	41.16	41.77	41.77	-3.78%	3,794
Oct 21, 2025	43.41	43.41	43.41	43.41	43.41	-1.07%	247
Oct 20, 2025	43.84	43.88	43.84	43.88	43.88	1.41%	830
Oct 17, 2025	42.67	43.27	42.67	43.27	43.27	-0.77%	787
Oct 16, 2025	43.60	43.60	43.60	43.60	43.60	-3.73%	137
Oct 15, 2025	45.29	45.29	45.29	45.29	45.29	2.52%	133
Oct 14, 2025	44.64	44.72	44.18	44.18	44.18	0.18%	843
Oct 13, 2025	43.94	44.10	43.77	44.10	44.10	4.52%	447
Oct 10, 2025	42.66	42.66	42.19	42.19	42.19	-2.39%	330