FRA:TEKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.11	42.11	42.11	42.11	42.11	-2.16%	-
Mar 26, 2026	43.04	43.04	43.04	43.04	43.04	-1.08%	-
Mar 25, 2026	41.82	43.51	41.82	43.51	43.51	3.89%	92
Mar 24, 2026	41.03	41.88	41.03	41.88	41.88	-0.69%	50
Mar 23, 2026	39.26	42.17	37.98	42.17	42.17	3.87%	983
Mar 20, 2026	40.60	40.60	40.60	40.60	40.60	3.94%	-
Mar 19, 2026	42.38	42.38	39.06	39.06	39.06	-7.00%	307
Mar 18, 2026	43.34	44.23	42.00	42.00	42.00	-1.85%	150
Mar 17, 2026	43.05	43.05	42.79	42.79	42.79	-1.04%	46
Mar 16, 2026	44.00	44.00	42.85	43.24	43.24	0.91%	1,105
Mar 13, 2026	44.77	44.77	42.85	42.85	42.85	-5.78%	370
Mar 12, 2026	45.48	45.48	45.48	45.48	45.40	2.32%	-
Mar 11, 2026	44.95	45.34	44.45	44.45	44.37	-2.31%	1,644
Mar 10, 2026	43.43	45.50	43.43	45.50	45.42	8.08%	48
Mar 9, 2026	42.75	42.75	41.58	42.10	42.03	-3.84%	660
Mar 6, 2026	45.70	46.39	43.78	43.78	43.70	-7.68%	215
Mar 5, 2026	47.42	47.42	47.42	47.42	47.34	-0.25%	-
Mar 4, 2026	47.48	47.54	47.48	47.54	47.46	5.69%	308
Mar 3, 2026	47.93	47.93	44.98	44.98	44.90	-8.13%	1,912
Mar 2, 2026	49.15	50.46	48.96	48.96	48.87	-2.28%	150
Feb 27, 2026	51.84	51.84	50.10	50.10	50.01	-2.15%	275
Feb 26, 2026	51.48	51.48	50.80	51.20	51.11	-1.31%	15
Feb 25, 2026	50.56	52.10	50.56	51.88	51.79	3.91%	1,220
Feb 24, 2026	49.96	49.96	49.93	49.93	49.84	-1.48%	80
Feb 23, 2026	49.50	50.82	49.50	50.68	50.59	1.20%	600
Feb 20, 2026	50.30	50.30	50.08	50.08	49.99	2.90%	100
Feb 19, 2026	50.10	50.10	48.67	48.67	48.58	-2.17%	80
Feb 18, 2026	48.64	49.75	48.64	49.75	49.66	1.34%	46
Feb 17, 2026	49.09	49.09	49.09	49.09	49.00	-0.83%	-
Feb 16, 2026	49.50	49.50	49.50	49.50	49.41	1.06%	-
Feb 13, 2026	49.19	49.19	48.98	48.98	48.89	-3.43%	58
Feb 12, 2026	50.72	50.72	50.72	50.72	50.63	4.04%	-
Feb 11, 2026	48.75	48.75	48.75	48.75	48.66	0.10%	-
Feb 10, 2026	48.23	48.70	48.15	48.70	48.61	4.06%	315
Feb 9, 2026	46.04	46.80	46.04	46.80	46.72	0.88%	126
Feb 6, 2026	45.20	46.40	45.20	46.39	46.31	1.40%	4,583
Feb 5, 2026	47.03	47.03	45.75	45.75	45.67	-3.20%	100
Feb 4, 2026	50.02	50.88	47.26	47.26	47.18	-2.78%	299
Feb 3, 2026	45.81	50.48	45.81	48.61	48.52	4.56%	13,559
Feb 2, 2026	43.58	46.75	43.58	46.49	46.41	1.55%	1,222
Jan 30, 2026	47.69	47.69	45.78	45.78	45.70	-7.20%	245
Jan 29, 2026	49.07	49.33	49.07	49.33	49.24	4.18%	20
Jan 28, 2026	47.03	47.40	47.03	47.35	47.27	3.05%	221
Jan 27, 2026	45.91	45.95	45.91	45.95	45.87	-1.44%	80
Jan 26, 2026	45.20	46.62	45.20	46.62	46.54	6.17%	314
Jan 23, 2026	43.59	43.91	43.59	43.91	43.83	-1.88%	20
Jan 22, 2026	45.14	46.07	44.75	44.75	44.67	-2.19%	565
Jan 21, 2026	43.59	45.75	43.59	45.75	45.67	8.16%	510
Jan 20, 2026	42.65	42.65	42.30	42.30	42.23	-4.06%	425
Jan 19, 2026	43.77	44.09	43.77	44.09	44.01	-1.65%	222