TEKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	32.24	32.24	32.24	32.24	32.24	1.80%	171
Jan 16, 2025	31.83	31.83	31.67	31.67	31.67	0.79%	506
Jan 15, 2025	31.18	31.42	31.18	31.42	31.42	4.16%	134
Jan 14, 2025	29.98	30.16	29.96	30.16	30.16	2.18%	570
Jan 13, 2025	29.23	29.52	29.23	29.52	29.52	-1.85%	279
Jan 10, 2025	29.74	30.10	29.74	30.08	30.08	0.18%	332
Jan 8, 2025	30.33	30.33	29.61	30.02	30.02	-2.69%	2,449
Jan 7, 2025	31.85	31.85	30.77	30.85	30.85	-3.32%	872
Jan 6, 2025	31.56	31.91	31.56	31.91	31.91	3.50%	575
Jan 3, 2025	30.63	30.83	30.63	30.83	30.83	7.72%	355
Jan 2, 2025	28.49	28.77	28.49	28.62	28.62	2.32%	945
Dec 31, 2024	28.57	28.57	27.81	27.97	27.97	-0.50%	538
Dec 30, 2024	27.84	28.47	27.84	28.11	28.11	-2.27%	1,650
Dec 27, 2024	28.76	28.76	28.76	28.76	28.76	-6.12%	20
Dec 26, 2024	30.50	30.81	30.50	30.64	29.64	-1.42%	443
Dec 24, 2024	31.06	31.08	31.06	31.08	30.07	3.19%	202
Dec 23, 2024	30.12	30.12	30.12	30.12	29.14	-2.78%	78
Dec 20, 2024	29.97	31.08	29.97	30.98	29.97	1.57%	2,117
Dec 19, 2024	31.95	31.95	30.50	30.50	29.51	-3.27%	266
Dec 18, 2024	34.10	34.10	31.53	31.53	30.50	-7.75%	369
Dec 17, 2024	34.59	34.59	34.18	34.18	33.07	-1.70%	886
Dec 16, 2024	34.91	34.91	34.60	34.77	33.64	4.76%	585
Dec 13, 2024	33.73	33.73	33.16	33.19	32.11	-0.29%	839
Dec 12, 2024	33.96	33.96	33.29	33.29	32.20	-0.59%	1,276
Dec 11, 2024	33.05	33.49	32.95	33.49	32.39	3.04%	1,546
Dec 10, 2024	33.33	33.33	32.50	32.50	31.44	-2.55%	1,248
Dec 9, 2024	34.84	34.84	33.34	33.35	32.26	-5.02%	527
Dec 6, 2024	35.11	35.11	35.11	35.11	33.96	1.26%	5
Dec 5, 2024	35.28	35.28	34.67	34.67	33.54	-1.26%	471
Dec 4, 2024	34.93	35.11	34.79	35.11	33.97	3.36%	899
Dec 3, 2024	33.99	33.99	33.97	33.97	32.86	-0.22%	255
Dec 2, 2024	34.50	34.58	34.05	34.05	32.94	-1.77%	2,278
Nov 29, 2024	34.66	34.66	34.66	34.66	33.53	1.97%	7
Nov 27, 2024	33.27	33.99	33.27	33.99	32.88	2.75%	568
Nov 26, 2024	33.08	33.08	33.08	33.08	32.00	-2.76%	335
Nov 25, 2024	34.33	34.33	34.02	34.02	32.91	-1.66%	578
Nov 22, 2024	33.45	34.59	33.45	34.59	33.47	3.18%	424
Nov 21, 2024	33.50	34.10	32.90	33.53	32.44	-0.13%	1,765
Nov 20, 2024	33.82	33.82	33.57	33.57	32.48	-0.87%	3,602
Nov 19, 2024	33.69	33.87	33.69	33.87	32.76	1.86%	419
Nov 18, 2024	33.22	33.25	33.22	33.25	32.17	-0.18%	225
Nov 15, 2024	33.27	33.31	33.27	33.31	32.22	0.55%	221
Nov 14, 2024	33.85	34.02	33.13	33.13	32.05	-2.43%	662
Nov 13, 2024	35.93	35.94	33.95	33.95	32.85	-4.70%	112,532
Nov 12, 2024	35.55	35.63	35.44	35.63	34.47	-1.68%	106,320
Nov 11, 2024	36.61	36.61	36.09	36.24	35.06	2.30%	613
Nov 8, 2024	35.11	35.42	34.74	35.42	34.27	1.11%	388
Nov 7, 2024	34.19	35.11	34.19	35.03	33.89	2.75%	1,279
Nov 6, 2024	34.09	34.09	34.09	34.09	32.98	9.41%	183
Nov 5, 2024	31.33	31.33	31.07	31.16	30.15	3.34%	253
Nov 4, 2024	30.50	30.55	30.16	30.16	29.17	-1.52%	645
Nov 1, 2024	31.21	31.21	30.62	30.62	29.62	-0.76%	270
Oct 31, 2024	30.78	30.86	30.78	30.86	29.85	-2.76%	820
Oct 30, 2024	31.80	31.80	31.73	31.73	30.70	-0.93%	1,477
Oct 29, 2024	32.09	32.22	32.03	32.03	30.99	-0.69%	582
Oct 28, 2024	32.29	32.45	32.25	32.25	31.20	2.12%	353
Oct 25, 2024	32.05	32.05	31.59	31.59	30.56	0.04%	261
Oct 24, 2024	31.64	31.64	31.54	31.57	30.54	1.25%	752
Oct 23, 2024	31.00	31.18	30.98	31.18	30.17	-1.75%	1,039
Oct 22, 2024	31.23	31.74	31.23	31.74	30.70	0.69%	334
Oct 21, 2024	31.52	31.52	31.52	31.52	30.49	2.06%	2
Oct 18, 2024	30.88	30.88	30.88	30.88	29.88	0.43%	116
Oct 17, 2024	31.20	31.20	30.75	30.75	29.75	-0.54%	796
Oct 16, 2024	30.88	30.92	30.88	30.92	29.91	3.52%	105
Oct 15, 2024	30.19	30.19	29.87	29.87	28.90	-1.51%	326
Oct 14, 2024	30.30	30.33	30.30	30.33	29.34	1.48%	336
Oct 11, 2024	29.45	29.89	29.44	29.89	28.91	3.64%	16,031
Oct 10, 2024	28.89	28.89	28.84	28.84	27.90	-0.52%	196
Oct 9, 2024	28.99	28.99	28.89	28.99	28.04	-0.79%	210
Oct 8, 2024	29.22	29.22	29.22	29.22	28.27	-1.02%	21
Oct 7, 2024	29.24	29.52	29.24	29.52	28.56	-0.62%	1,249
Oct 4, 2024	29.71	29.71	29.71	29.71	28.74	1.49%	5
Oct 3, 2024	29.06	29.27	29.06	29.27	28.31	0.94%	907
Oct 2, 2024	28.93	29.00	28.93	29.00	28.05	1.12%	377
Oct 1, 2024	28.68	28.68	28.68	28.68	27.74	-1.45%	68
Sep 30, 2024	29.10	29.10	29.10	29.10	28.15	-1.65%	64
Sep 27, 2024	29.75	29.75	29.59	29.59	28.62	-0.85%	424
Sep 26, 2024	29.98	30.10	29.84	29.84	28.87	2.15%	3,257
Sep 25, 2024	29.38	29.38	29.21	29.21	28.26	-0.01%	1,255
Sep 24, 2024	29.04	29.35	28.79	29.21	28.26	1.54%	4,126
Sep 23, 2024	28.82	28.82	28.60	28.77	27.83	1.93%	1,309
Sep 20, 2024	28.20	28.23	28.20	28.23	27.30	2.16%	135
Sep 19, 2024	27.91	27.91	27.63	27.63	26.73	2.76%	667
Sep 18, 2024	26.89	26.89	26.89	26.89	26.01	0.27%	1
Sep 17, 2024	26.81	26.81	26.81	26.81	25.94	1.47%	10,026
Sep 16, 2024	26.40	26.43	26.40	26.43	25.56	-0.41%	171
Sep 13, 2024	26.54	26.54	26.54	26.54	25.67	1.38%	170
Sep 12, 2024	26.15	26.18	26.15	26.18	25.32	0.65%	110
Sep 11, 2024	24.91	26.01	24.90	26.01	25.16	3.36%	570