Tekmar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.25	13.40	13.10	13.10	-	-1.13%	19,858
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
Apr 24, 2026	13.50	13.70	13.00	13.50	13.50	-	33,775
Apr 23, 2026	13.50	13.75	13.50	13.50	13.50	-	141,830
Apr 22, 2026	13.25	13.89	13.00	13.50	13.50	1.89%	309,383
Apr 21, 2026	13.25	13.50	13.00	13.25	13.25	-	391,574
Apr 20, 2026	12.50	13.50	12.00	13.25	13.25	6.00%	489,896
Apr 17, 2026	12.50	12.61	12.10	12.50	12.50	-	111,493
Apr 16, 2026	12.50	12.63	12.31	12.50	12.50	-	96,748
Apr 15, 2026	12.50	13.00	12.00	12.50	12.50	-	110,508
Apr 14, 2026	12.75	13.00	12.23	12.50	12.50	-	151,304
Apr 13, 2026	12.50	13.00	12.00	12.50	12.50	-	114,927
Apr 10, 2026	11.50	12.50	11.00	12.50	12.50	8.70%	547,292
Apr 9, 2026	11.25	12.00	11.00	11.50	11.50	2.22%	1,716,290
Apr 8, 2026	11.50	11.50	11.10	11.25	11.25	-	54,122
Apr 7, 2026	11.25	11.50	11.00	11.25	11.25	-	51,294
Apr 2, 2026	11.25	11.38	11.00	11.25	11.25	-	59,734
Apr 1, 2026	11.25	11.40	11.01	11.25	11.25	-	81,228
Mar 31, 2026	11.11	11.50	11.00	11.25	11.25	4.65%	195,479
Mar 30, 2026	10.75	10.85	10.50	10.75	10.75	-	8,116
Mar 27, 2026	10.50	11.00	10.00	10.75	10.75	2.38%	501,650
Mar 26, 2026	10.50	11.00	10.00	10.50	10.50	-	139,716
Mar 25, 2026	10.50	10.93	10.00	10.50	10.50	-	261,173
Mar 24, 2026	10.50	11.00	10.00	10.50	10.50	-	160,788
Mar 23, 2026	10.50	10.99	10.00	10.50	10.50	-	204,138
Mar 20, 2026	10.50	10.37	10.36	10.50	10.50	-	5,500
Mar 19, 2026	10.50	11.00	10.00	10.50	10.50	-	234,504
Mar 18, 2026	10.25	11.00	10.00	10.50	10.50	2.44%	796,603
Mar 17, 2026	10.25	10.40	10.12	10.25	10.25	-	5,880
Mar 16, 2026	10.25	10.50	10.00	10.25	10.25	-	410,508
Mar 13, 2026	9.25	10.80	9.19	10.25	10.25	10.81%	4,488,744
Mar 12, 2026	8.75	9.50	8.50	9.25	9.25	5.71%	428,685
Mar 11, 2026	8.75	9.00	8.50	8.75	8.75	-	193,878
Mar 10, 2026	9.00	9.50	8.39	8.75	8.75	-2.78%	515,684
Mar 9, 2026	9.25	9.50	8.50	9.00	9.00	-2.70%	416,696
Mar 6, 2026	9.25	9.50	9.00	9.25	9.25	-	170,095
Mar 5, 2026	9.50	9.18	9.00	9.25	9.25	-2.63%	71,974
Mar 4, 2026	10.25	10.50	9.30	9.50	9.50	-7.32%	313,905
Mar 3, 2026	10.25	10.40	10.00	10.25	10.25	-	143,591
Mar 2, 2026	10.75	11.00	10.16	10.25	10.25	-4.65%	238,267
Feb 27, 2026	10.75	11.00	10.30	10.75	10.75	-	126,855
Feb 26, 2026	10.75	11.00	10.50	10.75	10.75	-	259,256
Feb 25, 2026	10.75	11.00	10.50	10.75	10.75	-	44,174