Technovator International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.23	0.24	0.23	0.24	0.24	-0.83%	278,000
Apr 16, 2026	0.24	0.24	0.24	0.24	0.24	-3.61%	-
Apr 15, 2026	0.22	0.26	0.22	0.25	0.25	14.75%	40,000
Apr 14, 2026	0.22	0.23	0.22	0.22	0.22	-2.69%	198,000
Apr 13, 2026	0.22	0.23	0.22	0.22	0.22	-5.11%	232,000
Apr 10, 2026	0.23	0.24	0.23	0.24	0.24	-	366,000
Apr 9, 2026	0.23	0.25	0.21	0.24	0.24	1.29%	1,384,000
Apr 8, 2026	0.25	0.25	0.23	0.23	0.23	-7.20%	144,000
Apr 2, 2026	0.23	0.25	0.23	0.25	0.25	2.04%	1,572,000
Apr 1, 2026	0.25	0.25	0.24	0.25	0.25	-0.81%	610,000
Mar 31, 2026	0.29	0.29	0.24	0.25	0.25	-14.83%	3,398,000
Mar 30, 2026	0.30	0.30	0.30	0.29	0.29	-1.69%	2,000
Mar 27, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	90,000
Mar 26, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	92,000
Mar 25, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	30,000
Mar 24, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 23, 2026	0.27	0.29	0.27	0.29	0.29	1.79%	100,000
Mar 20, 2026	0.32	0.32	0.27	0.28	0.28	-24.32%	3,812,000
Mar 19, 2026	0.37	0.38	0.37	0.37	0.37	-	550,000
Mar 18, 2026	0.36	0.39	0.35	0.37	0.37	4.23%	402,000
Mar 17, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	1,612,000
Mar 16, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	814,000
Mar 13, 2026	0.38	0.40	0.37	0.37	0.37	-6.33%	596,000
Mar 12, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	-
Mar 11, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	338,000
Mar 10, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	150,000
Mar 9, 2026	0.37	0.38	0.36	0.38	0.38	-1.32%	270,000
Mar 6, 2026	0.38	0.40	0.38	0.38	0.38	2.70%	200,000
Mar 5, 2026	0.38	0.38	0.37	0.37	0.37	-	16,000
Mar 4, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	20,000
Mar 3, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	48,000
Mar 2, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	10,000
Feb 27, 2026	0.39	0.39	0.38	0.39	0.39	-1.27%	538,000
Feb 26, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 25, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 24, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	-
Feb 23, 2026	0.39	0.40	0.38	0.40	0.40	-	184,000
Feb 20, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	12,000
Feb 16, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	50,000
Feb 13, 2026	0.40	0.40	0.40	0.40	0.40	-	158,000
Feb 12, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	280,000
Feb 11, 2026	0.37	0.38	0.37	0.38	0.38	-	168,000
Feb 10, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	278,000
Feb 9, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	108,000
Feb 6, 2026	0.37	0.37	0.37	0.37	0.37	-	14,000
Feb 5, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 4, 2026	0.37	0.37	0.36	0.37	0.37	-	124,000
Feb 3, 2026	0.37	0.38	0.37	0.37	0.37	-	112,000
Feb 2, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	382,000
Jan 30, 2026	0.38	0.38	0.37	0.38	0.38	-	760,000