Tekcapital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	0.13	0.13	0.13	0.13	0.13	25.36%	2,900
Aug 4, 2025	0.10	0.10	0.10	0.10	0.10	-20.78%	5,291
Jul 29, 2025	0.13	0.13	0.13	0.13	0.13	20.85%	1,000
Jul 21, 2025	0.11	0.11	0.11	0.11	0.11	-0.09%	2,900
Nov 25, 2024	0.11	0.11	0.11	0.11	0.11	21.35%	300
Jul 8, 2024	0.09	0.09	0.09	0.09	0.09	-3.26%	3,000
Mar 21, 2024	0.09	0.09	0.09	0.09	0.09	-31.85%	21,428
Feb 29, 2024	0.14	0.14	0.14	0.14	0.14	58.82%	420
Dec 21, 2023	0.09	0.09	0.09	0.09	0.09	-38.63%	10,000
Oct 12, 2023	0.12	0.14	0.12	0.14	0.14	12.60%	448,087
Sep 8, 2023	0.12	0.12	0.12	0.12	0.12	-27.65%	100
May 25, 2023	0.17	0.17	0.17	0.17	0.17	-5.56%	5,000
May 11, 2023	0.18	0.18	0.18	0.18	0.18	-10.27%	500
May 10, 2023	0.20	0.20	0.20	0.20	0.20	18.00%	1,700
Apr 10, 2023	0.17	0.17	0.17	0.17	0.17	-6.59%	1,500
Dec 30, 2022	0.18	0.18	0.18	0.18	0.18	-5.21%	150,000
Dec 8, 2022	0.19	0.19	0.19	0.19	0.19	12.94%	27,000
Nov 9, 2022	0.17	0.17	0.17	0.17	0.17	-32.54%	400
Oct 17, 2022	0.25	0.25	0.25	0.25	0.25	-10.16%	6,000
Sep 13, 2022	0.28	0.28	0.28	0.28	0.28	-17.26%	225
Sep 12, 2022	0.34	0.34	0.34	0.34	0.34	-0.29%	225
Aug 25, 2022	0.34	0.34	0.34	0.34	0.34	-1.45%	1,000
Aug 19, 2022	0.35	0.35	0.35	0.35	0.35	-	225
Aug 15, 2022	0.35	0.35	0.35	0.35	0.35	-30.02%	225
Aug 11, 2022	0.49	0.49	0.49	0.49	0.49	3.29%	245
Aug 10, 2022	0.48	0.48	0.48	0.48	0.48	35.79%	400
Jul 19, 2022	0.35	0.35	0.35	0.35	0.35	10.53%	100
Jun 28, 2022	0.32	0.32	0.32	0.32	0.32	-13.11%	100
Jun 14, 2022	0.37	0.37	0.37	0.37	0.37	-	100
Jun 13, 2022	0.37	0.37	0.37	0.37	0.37	-8.04%	100
Jun 7, 2022	0.40	0.40	0.40	0.40	0.40	-3.40%	100
May 27, 2022	0.41	0.41	0.41	0.41	0.41	11.35%	1,000
May 20, 2022	0.37	0.37	0.36	0.37	0.37	-	105,100
May 18, 2022	0.37	0.37	0.36	0.37	0.37	2.78%	105,100
May 12, 2022	0.36	0.43	0.36	0.36	0.36	1.41%	52,500
Apr 20, 2022	0.50	0.50	0.36	0.36	0.36	5.19%	23,502
Mar 16, 2022	0.34	0.34	0.34	0.34	0.34	3.85%	1,054
Feb 24, 2022	0.33	0.33	0.33	0.33	0.33	-2.99%	100,000
Dec 3, 2021	0.34	0.34	0.34	0.34	0.34	-3.46%	1,000
Dec 2, 2021	0.35	0.35	0.35	0.35	0.35	-13.25%	1,885
Nov 29, 2021	0.40	0.40	0.40	0.40	0.40	-11.11%	100,000
Nov 22, 2021	0.45	0.45	0.45	0.45	0.45	-	25,000
Nov 18, 2021	0.45	0.45	0.45	0.45	0.45	-8.54%	5,050
Nov 17, 2021	0.49	0.49	0.49	0.49	0.49	13.52%	7,000
Nov 16, 2021	0.45	0.45	0.40	0.43	0.43	1.26%	32,200
Nov 15, 2021	0.43	0.43	0.43	0.43	0.43	-1.15%	10,000
Oct 26, 2021	0.43	0.43	0.43	0.43	0.43	-3.33%	3,145
Oct 22, 2021	0.45	0.45	0.45	0.45	0.45	-1.69%	10,050
Oct 21, 2021	0.46	0.46	0.46	0.46	0.46	-5.16%	2,500