Technos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	6.88	6.92	6.68	6.68	6.68	-2.20%	42,100
Nov 11, 2025	6.55	6.83	6.50	6.83	6.83	5.73%	168,300
Nov 10, 2025	6.44	6.55	6.40	6.46	6.46	0.16%	48,100
Nov 7, 2025	6.38	6.45	6.35	6.45	6.45	1.57%	23,400
Nov 6, 2025	6.35	6.39	6.31	6.35	6.35	1.11%	8,100
Nov 5, 2025	6.32	6.44	6.28	6.28	6.28	-0.63%	13,500
Nov 4, 2025	6.44	6.44	6.32	6.32	6.32	-0.47%	43,900
Nov 3, 2025	6.44	6.44	6.34	6.35	6.35	-0.47%	30,400
Oct 31, 2025	6.50	6.50	6.32	6.38	6.38	-0.78%	56,700
Oct 30, 2025	6.42	6.49	6.42	6.43	6.43	0.47%	8,400
Oct 29, 2025	6.54	6.54	6.40	6.40	6.40	-1.39%	38,700
Oct 28, 2025	6.60	6.60	6.47	6.49	6.49	-0.15%	15,600
Oct 27, 2025	6.63	6.63	6.50	6.50	6.50	-1.37%	11,300
Oct 24, 2025	6.58	6.63	6.47	6.59	6.59	0.61%	27,600
Oct 23, 2025	6.49	6.57	6.49	6.55	6.55	-0.46%	7,100
Oct 22, 2025	6.53	6.58	6.47	6.58	6.58	1.70%	8,700
Oct 21, 2025	6.64	6.64	6.47	6.47	6.47	-0.61%	29,500
Oct 20, 2025	6.55	6.62	6.51	6.51	6.51	-1.21%	12,500
Oct 17, 2025	6.53	6.61	6.50	6.59	6.59	-0.30%	44,600
Oct 16, 2025	6.52	6.63	6.51	6.61	6.61	0.92%	28,100
Oct 15, 2025	6.42	6.60	6.42	6.55	6.55	1.87%	34,600
Oct 14, 2025	6.49	6.63	6.43	6.43	6.43	-1.23%	12,500
Oct 13, 2025	6.64	6.70	6.40	6.51	6.51	-0.15%	135,800
Oct 10, 2025	6.55	6.55	6.35	6.52	6.52	1.09%	85,700
Oct 9, 2025	6.51	6.65	6.43	6.45	6.45	-1.98%	52,900
Oct 8, 2025	6.59	6.68	6.54	6.58	6.58	-0.15%	46,500
Oct 7, 2025	6.64	6.68	6.54	6.59	6.59	-0.60%	67,400
Oct 6, 2025	6.72	6.79	6.63	6.63	6.63	-1.92%	45,100
Oct 3, 2025	6.75	6.76	6.62	6.76	6.76	1.81%	37,100
Oct 2, 2025	6.85	6.85	6.61	6.64	6.64	-2.35%	55,500
Oct 1, 2025	6.85	6.90	6.71	6.80	6.80	1.04%	103,700
Sep 30, 2025	6.70	6.87	6.70	6.73	6.73	-	41,700
Sep 29, 2025	6.81	6.83	6.71	6.73	6.73	-1.46%	24,100
Sep 26, 2025	6.79	6.86	6.61	6.83	6.83	1.49%	48,700
Sep 25, 2025	6.68	6.80	6.59	6.73	6.73	0.75%	47,000
Sep 24, 2025	6.80	6.80	6.66	6.68	6.68	-0.60%	30,600
Sep 23, 2025	6.71	6.80	6.67	6.72	6.72	1.05%	77,700
Sep 22, 2025	6.75	6.79	6.65	6.65	6.65	-0.89%	47,100
Sep 19, 2025	6.74	6.74	6.62	6.71	6.71	0.75%	10,000
Sep 18, 2025	6.73	6.78	6.66	6.66	6.66	-2.06%	52,600
Sep 17, 2025	6.80	6.83	6.67	6.80	6.80	0.59%	66,500
Sep 16, 2025	6.76	6.84	6.75	6.76	6.76	-1.17%	12,200
Sep 15, 2025	6.79	6.90	6.69	6.84	6.84	1.48%	69,000
Sep 12, 2025	6.79	6.79	6.61	6.74	6.74	-0.30%	35,000
Sep 11, 2025	6.82	6.83	6.72	6.76	6.76	0.30%	23,000
Sep 10, 2025	6.83	6.85	6.68	6.74	6.74	-1.32%	65,000
Sep 9, 2025	6.86	6.94	6.77	6.83	6.83	-1.44%	22,200
Sep 8, 2025	7.00	7.01	6.86	6.93	6.93	-1.00%	18,600
Sep 5, 2025	6.81	7.02	6.75	7.00	7.00	2.49%	102,200
Sep 4, 2025	6.83	6.89	6.76	6.83	6.83	1.04%	31,200