Tech Semiconductors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.00	31.23	29.96	31.15	31.15	1.53%	4,592,022
Mar 26, 2026	31.50	31.71	30.45	30.68	30.68	-2.97%	4,761,784
Mar 25, 2026	31.40	32.18	31.11	31.62	31.62	1.74%	4,858,167
Mar 24, 2026	31.25	31.45	30.27	31.08	31.08	1.44%	4,968,894
Mar 23, 2026	31.73	32.21	30.46	30.64	30.64	-5.40%	6,545,966
Mar 20, 2026	34.00	34.09	32.25	32.39	32.39	-3.89%	6,088,937
Mar 19, 2026	34.27	34.49	33.52	33.70	33.70	-3.80%	7,151,769
Mar 18, 2026	34.11	35.33	34.11	35.03	35.03	1.01%	9,371,108
Mar 17, 2026	34.42	35.56	34.41	34.68	34.68	2.30%	16,050,580
Mar 16, 2026	33.19	33.90	32.90	33.90	33.90	2.14%	4,071,637
Mar 13, 2026	33.48	33.80	33.08	33.19	33.19	-0.81%	3,992,768
Mar 12, 2026	33.94	34.07	33.27	33.46	33.46	-1.39%	4,058,988
Mar 11, 2026	34.29	34.55	33.88	33.93	33.93	-1.08%	4,328,374
Mar 10, 2026	34.02	35.10	34.02	34.30	34.30	1.99%	6,217,005
Mar 9, 2026	33.06	33.86	32.50	33.63	33.63	-	6,228,842
Mar 6, 2026	33.00	33.66	32.82	33.63	33.63	1.45%	4,159,640
Mar 5, 2026	33.49	33.89	33.08	33.15	33.15	1.62%	5,347,257
Mar 4, 2026	32.21	33.26	32.20	32.62	32.62	-	4,590,844
Mar 3, 2026	34.89	35.26	32.57	32.62	32.62	-6.48%	9,176,325
Mar 2, 2026	35.77	36.10	34.81	34.88	34.88	-4.23%	8,958,007
Feb 27, 2026	36.50	36.54	36.11	36.42	36.42	-1.43%	6,636,119
Feb 26, 2026	36.56	37.46	36.11	36.95	36.95	1.43%	9,794,107
Feb 25, 2026	36.06	36.59	35.93	36.43	36.43	1.79%	6,989,020
Feb 24, 2026	35.90	36.10	35.42	35.79	35.79	0.96%	4,371,485
Feb 13, 2026	35.80	36.15	35.40	35.45	35.45	-1.56%	4,955,403
Feb 12, 2026	35.73	36.26	35.71	36.01	36.01	0.92%	5,741,803
Feb 11, 2026	35.99	36.18	35.56	35.68	35.68	-1.05%	5,175,186
Feb 10, 2026	36.38	36.68	36.03	36.06	36.06	-1.10%	5,647,739
Feb 9, 2026	36.30	36.58	36.11	36.46	36.46	2.04%	5,917,422
Feb 6, 2026	36.00	36.35	35.67	35.73	35.73	-1.35%	5,588,638
Feb 5, 2026	35.39	36.54	35.26	36.22	36.22	0.50%	7,719,832
Feb 4, 2026	36.30	36.49	35.57	36.04	36.04	-1.69%	7,058,509
Feb 3, 2026	36.12	36.75	35.92	36.66	36.66	2.86%	8,107,654
Feb 2, 2026	36.93	37.10	35.57	35.64	35.64	-4.45%	9,514,184
Jan 30, 2026	37.16	38.18	36.82	37.30	37.30	-0.80%	10,536,320
Jan 29, 2026	38.50	39.37	37.60	37.60	37.60	-3.84%	15,266,440
Jan 28, 2026	39.10	40.37	39.10	39.10	39.10	-0.89%	19,286,850
Jan 27, 2026	37.86	39.66	37.15	39.45	39.45	3.87%	18,673,400
Jan 26, 2026	39.04	39.49	37.83	37.98	37.98	-3.63%	13,845,130
Jan 23, 2026	39.29	39.61	38.73	39.41	39.41	-0.50%	16,707,930
Jan 22, 2026	40.60	41.01	39.27	39.61	39.61	-2.20%	18,657,310
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