Technos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	7.03	7.08	7.00	7.02	7.02	-0.43%	21,500
Dec 2, 2025	6.98	7.12	6.96	7.05	7.05	1.29%	118,000
Dec 1, 2025	6.84	6.99	6.84	6.96	6.96	0.58%	36,800
Nov 28, 2025	6.83	6.98	6.83	6.92	6.92	1.02%	21,800
Nov 27, 2025	7.00	7.00	6.85	6.85	6.85	-2.42%	9,400
Nov 26, 2025	6.74	7.05	6.73	7.02	7.02	4.15%	225,100
Nov 25, 2025	6.44	6.75	6.44	6.74	6.74	4.82%	189,800
Nov 24, 2025	6.60	6.60	6.43	6.43	6.43	-1.08%	12,800
Nov 21, 2025	6.58	6.60	6.37	6.50	6.50	1.56%	96,200
Nov 19, 2025	6.40	6.70	6.32	6.40	6.40	-	72,000
Nov 18, 2025	6.35	6.41	6.34	6.40	6.40	0.63%	29,200
Nov 17, 2025	6.50	6.57	6.35	6.36	6.36	-2.15%	64,400
Nov 14, 2025	6.58	6.58	6.34	6.50	6.50	0.15%	80,500
Nov 13, 2025	6.74	6.81	6.44	6.49	6.49	-2.84%	104,500
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	6.44	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%	56,600
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%	9,300
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%	29,400
Oct 20, 2025	6.55	6.62	6.51	6.51	6.51	-1.21%	12,200
Oct 17, 2025	6.53	6.61	6.50	6.59	6.59	-0.30%	42,300
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%	33,400
Oct 14, 2025	6.49	6.63	6.43	6.43	6.43	-1.23%	12,400
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%	46,800
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%	58,100
Oct 6, 2025	6.72	6.79	6.63	6.63	6.63	-1.92%	44,100
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%	55,000
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%	22,000
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%	29,400