Tech Semiconductors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	39.01	41.01	39.01	40.33	-	-0.42%	2,674,100
Jan 21, 2026	38.89	40.78	38.61	40.50	40.50	1.68%	25,006,010
Jan 20, 2026	38.75	40.96	38.60	39.83	39.83	2.73%	28,115,954
Jan 19, 2026	39.56	39.74	38.66	38.77	38.77	-3.12%	20,588,538
Jan 16, 2026	39.01	41.53	38.49	40.02	40.02	4.30%	39,848,230
Jan 15, 2026	36.45	39.20	35.88	38.37	38.37	4.78%	26,849,050
Jan 14, 2026	36.23	37.30	36.13	36.62	36.62	1.05%	12,755,200
Jan 13, 2026	37.93	38.10	36.13	36.24	36.24	-4.38%	13,522,660
Jan 12, 2026	37.10	37.99	36.96	37.90	37.90	2.16%	15,336,930
Jan 9, 2026	36.50	37.14	36.50	37.10	37.10	0.57%	11,131,920
Jan 8, 2026	36.15	37.18	36.10	36.89	36.89	0.93%	11,454,620
Jan 7, 2026	36.48	36.95	36.13	36.55	36.55	1.08%	12,788,070
Jan 6, 2026	36.05	36.32	35.70	36.16	36.16	0.50%	9,615,869
Jan 5, 2026	34.90	35.98	34.90	35.98	35.98	3.69%	11,340,170
Dec 31, 2025	35.55	35.55	34.70	34.70	34.70	-1.62%	5,420,842
Dec 30, 2025	35.15	35.63	35.00	35.27	35.27	0.11%	5,926,083
Dec 29, 2025	35.29	35.80	35.15	35.23	35.23	-0.82%	5,041,195
Dec 26, 2025	36.00	36.20	35.38	35.52	35.52	-2.15%	9,173,172
Dec 25, 2025	35.34	36.50	35.34	36.30	36.30	2.95%	11,342,620
Dec 24, 2025	34.72	35.46	34.71	35.26	35.26	1.58%	6,474,393
Dec 23, 2025	35.37	35.39	34.64	34.71	34.71	-1.89%	5,005,215
Dec 22, 2025	34.70	35.47	34.70	35.38	35.38	2.05%	6,095,661
Dec 19, 2025	34.98	35.09	34.59	34.67	34.67	-0.17%	4,496,250
Dec 18, 2025	34.55	35.35	34.51	34.73	34.73	-0.60%	5,637,361
Dec 17, 2025	34.46	34.97	33.65	34.94	34.94	0.75%	7,122,237
Dec 16, 2025	34.88	35.40	34.36	34.68	34.68	0.76%	6,105,914
Dec 15, 2025	35.01	35.12	34.37	34.42	34.42	-2.27%	4,627,757
Dec 12, 2025	34.53	35.57	34.45	35.22	35.22	1.76%	6,399,491
Dec 11, 2025	35.75	35.75	34.57	34.61	34.61	-3.22%	6,581,700
Dec 10, 2025	35.38	35.87	35.21	35.76	35.76	0.28%	5,584,587
Dec 9, 2025	36.01	36.37	35.57	35.66	35.66	-1.57%	6,545,511
Dec 8, 2025	36.00	36.62	35.87	36.23	36.23	0.69%	7,560,600
Dec 5, 2025	35.80	36.37	35.57	35.98	35.98	-0.61%	8,022,406
Dec 4, 2025	34.74	37.28	34.40	36.20	36.20	3.28%	12,126,510
Dec 3, 2025	36.02	36.28	34.99	35.05	35.05	-4.44%	10,711,500
Dec 2, 2025	36.49	37.86	36.11	36.68	36.68	2.32%	18,537,197
Dec 1, 2025	35.08	35.86	34.96	35.85	35.85	2.19%	6,752,410
Nov 28, 2025	34.51	35.10	34.36	35.08	35.08	1.30%	4,436,701
Nov 27, 2025	34.57	35.20	34.55	34.63	34.63	0.29%	5,115,399
Nov 26, 2025	34.52	34.94	34.45	34.53	34.53	-0.63%	4,367,579
Nov 25, 2025	34.90	35.28	34.63	34.75	34.75	0.40%	5,656,000
Nov 24, 2025	33.79	34.79	33.58	34.61	34.61	3.34%	6,789,913
Nov 21, 2025	34.42	34.93	33.46	33.49	33.49	-4.45%	7,755,437
Nov 20, 2025	35.65	35.92	34.91	35.05	35.05	-0.60%	5,223,888
Nov 19, 2025	35.80	36.12	35.06	35.26	35.26	-2.08%	6,094,644
Nov 18, 2025	35.51	36.46	35.27	36.01	36.01	1.44%	8,137,205
Nov 17, 2025	35.30	35.75	35.26	35.50	35.50	0.65%	4,499,138
Nov 14, 2025	35.64	36.07	35.26	35.27	35.27	-2.00%	6,393,617
Nov 13, 2025	36.01	36.30	35.72	35.99	35.99	0.50%	5,793,021
Nov 12, 2025	36.87	36.87	35.65	35.81	35.81	-3.27%	7,634,655