Tekmar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	14.50	15.00	14.00	14.50	14.50	-	213,205
Jul 6, 2026	14.50	15.00	14.00	14.50	14.50	-	124,893
Jul 3, 2026	14.50	15.00	14.00	14.50	14.50	-	122,753
Jul 2, 2026	14.50	14.95	14.18	14.50	14.50	-3.33%	33,492
Jul 1, 2026	14.50	15.00	14.13	15.00	15.00	1.01%	160,529
Jun 30, 2026	14.50	14.85	14.15	14.85	14.85	2.41%	67,921
Jun 29, 2026	14.50	15.00	14.13	14.50	14.50	-	198,003
Jun 26, 2026	14.50	15.00	14.00	14.50	14.50	-	64,809
Jun 25, 2026	14.50	15.00	14.10	14.50	14.50	-	66,905
Jun 24, 2026	14.50	14.95	14.25	14.50	14.50	-	84,644
Jun 23, 2026	15.00	15.00	14.20	14.50	14.50	-3.33%	549,562
Jun 22, 2026	15.00	15.50	14.50	15.00	15.00	-	721,380
Jun 19, 2026	15.00	15.50	14.50	15.00	15.00	-2.60%	374,248
Jun 18, 2026	16.75	17.00	14.50	15.40	15.40	-8.33%	1,413,805
Jun 17, 2026	16.25	17.00	16.00	16.80	16.80	5.00%	389,484
Jun 16, 2026	15.25	16.50	15.22	16.00	16.00	5.26%	516,143
Jun 15, 2026	15.00	15.50	14.50	15.20	15.20	1.33%	287,010
Jun 12, 2026	15.00	15.30	14.78	15.00	15.00	-	169,056
Jun 11, 2026	15.00	15.36	14.60	15.00	15.00	-	5,580
Jun 10, 2026	15.00	15.50	14.50	15.00	15.00	-	75,044
Jun 9, 2026	15.00	15.50	14.50	15.00	15.00	-	95,994
Jun 8, 2026	14.75	15.50	14.50	15.00	15.00	1.69%	140,902
Jun 5, 2026	14.50	15.00	14.50	14.75	14.75	1.72%	631,426
Jun 4, 2026	13.00	13.90	13.90	14.50	14.50	11.54%	1,850,308
Jun 3, 2026	12.88	13.25	12.50	13.00	13.00	0.97%	5,417,256
Jun 2, 2026	12.88	13.25	12.50	12.88	12.88	-	391,608
Jun 1, 2026	13.24	13.24	12.50	12.88	12.88	-	268,914
May 29, 2026	12.88	12.81	12.50	12.88	12.88	-	50,335
May 28, 2026	12.88	13.24	12.50	12.88	12.88	-	66,254
May 27, 2026	12.88	13.25	12.76	12.88	12.88	-	512,776
May 26, 2026	12.88	13.09	12.66	12.88	12.88	-	228,796
May 22, 2026	13.25	13.50	12.50	12.88	12.88	-2.83%	526,563
May 21, 2026	13.25	13.50	13.16	13.25	13.25	-	104,849
May 20, 2026	13.25	13.30	13.00	13.25	13.25	-	33,007
May 19, 2026	13.25	13.33	13.00	13.25	13.25	-	38,328
May 18, 2026	13.25	13.50	13.00	13.25	13.25	-	172,503
May 15, 2026	13.25	13.50	13.00	13.25	13.25	-	73,340
May 14, 2026	13.25	13.38	13.03	13.25	13.25	-	269,892
May 13, 2026	13.25	13.50	13.00	13.25	13.25	-	134,307
May 12, 2026	13.25	13.50	13.17	13.25	13.25	-	176,816
May 11, 2026	13.25	13.50	13.00	13.25	13.25	-	166,036
May 8, 2026	13.25	13.50	13.10	13.25	13.25	-	93,939
May 7, 2026	13.15	13.50	13.00	13.25	13.25	0.76%	41,755
May 6, 2026	13.25	13.50	13.00	13.15	13.15	-0.75%	19,721
May 5, 2026	13.25	13.42	10.80	13.25	13.25	-	185,520
May 1, 2026	13.25	13.50	13.00	13.25	13.25	-	147,616
Apr 30, 2026	13.25	13.20	13.00	13.25	13.25	-	213,302
Apr 29, 2026	13.25	13.50	13.00	13.25	13.25	-	253,832
Apr 28, 2026	13.50	13.63	13.00	13.25	13.25	-1.85%	131,684
Apr 27, 2026	13.50	14.00	13.10	13.50	13.50	-	175,194