Tech-Bank Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	2.70	2.70	2.56	2.57	2.57	-5.51%	135,116,200
May 26, 2026	2.75	2.89	2.68	2.72	2.72	-1.81%	140,024,100
May 25, 2026	2.75	2.81	2.68	2.77	2.77	-0.36%	112,598,800
May 22, 2026	2.74	2.94	2.73	2.78	2.78	2.21%	148,079,400
May 21, 2026	2.81	2.86	2.68	2.72	2.72	-3.55%	135,797,400
May 20, 2026	2.86	2.92	2.73	2.82	2.82	-2.76%	148,470,700
May 19, 2026	2.92	2.95	2.78	2.90	2.90	1.05%	176,019,400
May 18, 2026	2.96	2.97	2.80	2.87	2.87	-3.37%	153,951,600
May 15, 2026	3.07	3.07	2.95	2.97	2.97	-3.26%	309,545,700
May 14, 2026	2.83	3.07	2.77	3.07	3.07	10.04%	304,903,700
May 13, 2026	2.84	2.85	2.74	2.79	2.79	-0.71%	137,167,700
May 12, 2026	2.84	2.90	2.77	2.81	2.81	-1.06%	228,851,300
May 11, 2026	2.59	2.84	2.59	2.84	2.84	10.08%	279,718,100
May 8, 2026	2.62	2.68	2.57	2.58	2.58	-1.90%	102,393,300
May 7, 2026	2.72	2.72	2.62	2.63	2.63	-1.50%	109,719,900
May 6, 2026	2.66	2.72	2.61	2.67	2.67	2.30%	149,456,600
Apr 30, 2026	2.61	2.68	2.59	2.61	2.61	-1.51%	131,667,000
Apr 29, 2026	2.55	2.80	2.50	2.65	2.65	1.92%	235,324,200
Apr 28, 2026	2.47	2.70	2.42	2.60	2.60	4.42%	222,738,700
Apr 27, 2026	2.53	2.55	2.44	2.49	2.49	-3.86%	151,713,600
Apr 24, 2026	2.76	2.77	2.58	2.59	2.59	-9.76%	285,626,300
Apr 23, 2026	2.95	3.00	2.87	2.87	2.87	-5.59%	331,765,300
Apr 22, 2026	2.91	3.17	2.89	3.04	3.04	5.56%	436,681,200
Apr 21, 2026	2.96	3.04	2.86	2.88	2.88	-5.88%	264,895,100
Apr 20, 2026	3.11	3.28	2.92	3.06	3.06	-0.65%	385,423,500
Apr 17, 2026	2.81	3.19	2.81	3.08	3.08	5.12%	437,922,000
Apr 16, 2026	3.06	3.13	2.83	2.93	2.93	-6.69%	480,166,300
Apr 15, 2026	2.99	3.14	2.90	3.14	3.14	10.18%	389,417,700
Apr 14, 2026	2.61	2.85	2.57	2.85	2.85	10.04%	195,604,100
Apr 13, 2026	2.34	2.59	2.33	2.59	2.59	10.21%	95,226,470
Apr 10, 2026	2.35	2.37	2.34	2.35	2.35	0.43%	21,297,220
Apr 9, 2026	2.38	2.40	2.33	2.34	2.34	-2.50%	29,330,560
Apr 8, 2026	2.38	2.40	2.35	2.40	2.40	1.27%	35,383,730
Apr 7, 2026	2.29	2.40	2.26	2.37	2.37	3.04%	40,114,820
Apr 3, 2026	2.37	2.38	2.29	2.30	2.30	-3.36%	38,708,980
Apr 2, 2026	2.36	2.42	2.35	2.38	2.38	0.85%	42,692,120
Apr 1, 2026	2.39	2.40	2.33	2.36	2.36	-	32,951,470
Mar 31, 2026	2.41	2.44	2.35	2.36	2.36	-2.48%	33,200,760
Mar 30, 2026	2.38	2.42	2.37	2.42	2.42	0.83%	32,668,790
Mar 27, 2026	2.33	2.40	2.33	2.40	2.40	1.69%	33,640,310
Mar 26, 2026	2.39	2.42	2.35	2.36	2.36	-1.26%	31,963,070
Mar 25, 2026	2.36	2.40	2.33	2.39	2.39	2.58%	39,904,500
Mar 24, 2026	2.32	2.34	2.24	2.33	2.33	2.19%	50,085,980
Mar 23, 2026	2.42	2.44	2.26	2.28	2.28	-7.32%	74,413,160
Mar 20, 2026	2.53	2.54	2.45	2.46	2.46	-2.38%	40,404,530
Mar 19, 2026	2.53	2.57	2.52	2.52	2.52	-0.79%	35,360,620
Mar 18, 2026	2.58	2.59	2.52	2.54	2.54	-1.55%	37,329,460
Mar 17, 2026	2.60	2.66	2.57	2.58	2.58	-1.15%	53,432,580
Mar 16, 2026	2.59	2.66	2.59	2.61	2.61	0.77%	54,047,440
Mar 13, 2026	2.61	2.64	2.58	2.59	2.59	-1.52%	66,126,970