Tecma Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Nov 3, 2026	0.71	0.71	0.70	0.70	0.70	-1.97%	6,000
Nov 2, 2026	0.72	0.72	0.71	0.71	0.71	-4.30%	2,400
Oct 30, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Oct 29, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Oct 28, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Oct 27, 2026	0.74	0.74	0.74	0.74	0.74	-	800
Oct 26, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Oct 23, 2026	0.74	0.74	0.74	0.74	0.74	3.05%	3,600
Oct 22, 2026	0.72	0.72	0.72	0.72	0.72	-1.90%	1,200
Oct 21, 2026	0.76	0.76	0.74	0.74	0.74	-1.34%	3,200
Oct 20, 2026	0.77	0.77	0.75	0.75	0.75	-3.62%	2,800
Oct 19, 2026	0.79	0.79	0.76	0.77	0.77	-4.44%	10,800
Oct 16, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Oct 15, 2026	0.81	0.81	0.81	0.81	0.81	3.05%	1,200
Oct 14, 2026	0.78	0.80	0.78	0.79	0.79	-2.96%	8,000
Oct 13, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	8,400
Oct 12, 2026	0.86	0.86	0.82	0.82	0.82	-8.89%	30,400
Oct 9, 2026	0.86	0.90	0.86	0.90	0.90	4.17%	4,000
Oct 8, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Oct 7, 2026	0.86	0.86	0.86	0.86	0.86	-4.00%	2,400
Oct 6, 2026	0.90	0.90	0.90	0.90	0.90	-	400
Oct 5, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Oct 2, 2026	0.86	0.90	0.84	0.90	0.90	0.45%	9,200
Oct 1, 2026	0.95	0.95	0.86	0.90	0.90	-9.13%	11,600
Sep 30, 2026	1.01	1.01	0.99	0.99	0.99	-2.38%	8,000
Sep 29, 2026	1.01	1.01	1.01	1.01	1.01	-	2,800
Sep 28, 2026	1.09	1.09	1.01	1.01	1.01	-10.62%	10,800
Sep 25, 2026	1.13	1.13	1.13	1.13	1.13	-0.88%	6,000
Sep 24, 2026	1.14	1.14	1.14	1.14	1.14	1.79%	400
Sep 23, 2026	1.12	1.12	1.12	1.12	1.12	0.45%	800
Sep 22, 2026	1.12	1.12	1.12	1.12	1.12	-	800
Sep 21, 2026	1.15	1.15	1.12	1.12	1.12	-1.33%	2,800
Sep 18, 2026	1.13	1.13	1.13	1.13	1.13	-	3,600
Sep 17, 2026	1.14	1.17	1.13	1.13	1.13	-1.31%	4,800
Sep 16, 2026	1.15	1.15	1.15	1.15	1.15	-2.14%	8,400
Sep 15, 2026	1.17	1.17	1.17	1.17	1.17	-	-
Sep 14, 2026	1.17	1.17	1.17	1.17	1.17	-	-
Sep 11, 2026	1.17	1.17	1.17	1.17	1.17	-	2,000
Sep 10, 2026	1.18	1.18	1.15	1.17	1.17	-2.50%	10,000
Sep 9, 2026	1.29	1.29	1.20	1.20	1.20	-10.45%	6,400
Sep 8, 2026	1.24	1.36	1.24	1.34	1.34	10.74%	14,000
Sep 7, 2026	1.21	1.21	1.21	1.21	1.21	-2.02%	12,800
Sep 4, 2026	1.24	1.24	1.24	1.24	1.24	-	-
Sep 3, 2026	1.25	1.25	1.24	1.24	1.24	-4.26%	11,200
Sep 2, 2026	1.29	1.29	1.29	1.29	1.29	-	-
Sep 1, 2026	1.29	1.29	1.29	1.29	1.29	-	-
Aug 31, 2026	1.30	1.30	1.29	1.29	1.29	-0.77%	5,200
Aug 28, 2026	1.30	1.30	1.30	1.30	1.30	-	-
Aug 27, 2026	1.30	1.30	1.30	1.30	1.30	-	-