TEKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	33.45	34.59	33.45	34.59	34.59	3.18%	424
Nov 21, 2024	33.50	34.10	32.90	33.53	33.53	-0.13%	1,765
Nov 20, 2024	33.82	33.82	33.57	33.57	33.57	-0.87%	3,602
Nov 19, 2024	33.69	33.87	33.69	33.87	33.87	1.86%	419
Nov 18, 2024	33.22	33.25	33.22	33.25	33.25	-0.18%	225
Nov 15, 2024	33.27	33.31	33.27	33.31	33.31	0.55%	221
Nov 14, 2024	33.85	34.02	33.13	33.13	33.13	-2.43%	662
Nov 13, 2024	35.93	35.94	33.95	33.95	33.95	-4.70%	112,532
Nov 12, 2024	35.55	35.63	35.44	35.63	35.63	-1.68%	106,320
Nov 11, 2024	36.61	36.61	36.09	36.24	36.24	2.30%	613
Nov 8, 2024	35.11	35.42	34.74	35.42	35.42	1.11%	388
Nov 7, 2024	34.19	35.11	34.19	35.03	35.03	2.75%	1,279
Nov 6, 2024	34.09	34.09	34.09	34.09	34.09	9.41%	183
Nov 5, 2024	31.33	31.33	31.07	31.16	31.16	3.34%	253
Nov 4, 2024	30.50	30.55	30.16	30.16	30.16	-1.52%	645
Nov 1, 2024	31.21	31.21	30.62	30.62	30.62	-0.76%	270
Oct 31, 2024	30.78	30.86	30.78	30.86	30.86	-2.76%	820
Oct 30, 2024	31.80	31.80	31.73	31.73	31.73	-0.93%	1,477
Oct 29, 2024	32.09	32.22	32.03	32.03	32.03	-0.69%	582
Oct 28, 2024	32.29	32.45	32.25	32.25	32.25	2.12%	353
Oct 25, 2024	32.05	32.05	31.59	31.59	31.59	0.04%	261
Oct 24, 2024	31.64	31.64	31.54	31.57	31.57	1.25%	752
Oct 23, 2024	31.00	31.18	30.98	31.18	31.18	-1.75%	1,039
Oct 22, 2024	31.23	31.74	31.23	31.74	31.74	0.69%	334
Oct 21, 2024	31.52	31.52	31.52	31.52	31.52	2.06%	2
Oct 18, 2024	30.88	30.88	30.88	30.88	30.88	0.43%	116
Oct 17, 2024	31.20	31.20	30.75	30.75	30.75	-0.54%	796
Oct 16, 2024	30.88	30.92	30.88	30.92	30.92	3.52%	105
Oct 15, 2024	30.19	30.19	29.87	29.87	29.87	-1.51%	326
Oct 14, 2024	30.30	30.33	30.30	30.33	30.33	1.48%	336
Oct 11, 2024	29.45	29.89	29.44	29.89	29.89	3.64%	16,031
Oct 10, 2024	28.89	28.89	28.84	28.84	28.84	-0.52%	196
Oct 9, 2024	28.99	28.99	28.89	28.99	28.99	-0.79%	210
Oct 8, 2024	29.22	29.22	29.22	29.22	29.22	-1.02%	21
Oct 7, 2024	29.24	29.52	29.24	29.52	29.52	-0.62%	1,249
Oct 4, 2024	29.71	29.71	29.71	29.71	29.71	1.49%	5
Oct 3, 2024	29.06	29.27	29.06	29.27	29.27	0.94%	907
Oct 2, 2024	28.93	29.00	28.93	29.00	29.00	1.12%	377
Oct 1, 2024	28.68	28.68	28.68	28.68	28.68	-1.45%	68
Sep 30, 2024	29.10	29.10	29.10	29.10	29.10	-1.65%	64
Sep 27, 2024	29.75	29.75	29.59	29.59	29.59	-0.85%	424
Sep 26, 2024	29.98	30.10	29.84	29.84	29.84	2.15%	3,257
Sep 25, 2024	29.38	29.38	29.21	29.21	29.21	-0.01%	1,255
Sep 24, 2024	29.04	29.35	28.79	29.21	29.21	1.54%	4,126
Sep 23, 2024	28.82	28.82	28.60	28.77	28.77	1.93%	1,309
Sep 20, 2024	28.20	28.23	28.20	28.23	28.23	2.16%	135
Sep 19, 2024	27.91	27.91	27.63	27.63	27.63	2.76%	667
Sep 18, 2024	26.89	26.89	26.89	26.89	26.89	0.27%	1
Sep 17, 2024	26.81	26.81	26.81	26.81	26.81	1.47%	10,026
Sep 16, 2024	26.40	26.43	26.40	26.43	26.43	-0.41%	171
Sep 13, 2024	26.54	26.54	26.54	26.54	26.54	1.38%	170
Sep 12, 2024	26.15	26.18	26.15	26.18	26.18	0.65%	110
Sep 11, 2024	24.91	26.01	24.90	26.01	26.01	3.36%	570