Tech Semiconductors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	24.20	24.72	23.99	24.36	24.36	0.91%	3,154,108
Sep 28, 2026	24.85	24.85	24.02	24.14	24.14	-2.70%	3,911,339
Sep 24, 2026	25.02	25.23	24.81	24.81	24.81	-1.31%	3,024,659
Sep 23, 2026	25.00	25.27	24.71	25.14	25.14	0.76%	4,584,400
Sep 22, 2026	25.25	25.48	24.89	24.95	24.95	-0.20%	5,112,700
Sep 21, 2026	25.18	25.37	24.81	25.00	25.00	-0.71%	5,582,300
Sep 18, 2026	24.50	25.70	24.48	25.18	25.18	3.88%	9,837,119
Sep 17, 2026	24.11	24.60	24.02	24.24	24.24	0.17%	4,510,961
Sep 16, 2026	23.39	24.22	23.26	24.20	24.20	3.42%	5,283,341
Sep 15, 2026	23.19	23.69	23.11	23.40	23.40	0.26%	2,910,700
Sep 14, 2026	23.28	23.49	22.92	23.34	23.34	0.78%	2,432,500
Sep 11, 2026	23.34	23.42	22.71	23.16	23.16	-1.49%	3,801,943
Sep 10, 2026	23.80	23.87	23.51	23.51	23.51	-1.47%	2,660,450
Sep 9, 2026	23.93	24.45	23.78	23.86	23.86	-0.62%	3,652,700
Sep 8, 2026	24.32	24.45	23.91	24.01	24.01	-1.80%	4,315,307
Sep 7, 2026	24.42	24.59	24.13	24.45	24.45	1.12%	3,312,900
Sep 4, 2026	24.52	24.96	24.01	24.18	24.18	-0.29%	5,761,100
Sep 3, 2026	24.58	24.75	24.13	24.25	24.25	-0.82%	3,384,400
Sep 2, 2026	24.27	24.66	24.16	24.45	24.45	-0.24%	3,648,700
Sep 1, 2026	24.85	24.86	24.40	24.51	24.51	-1.41%	4,233,500
Aug 31, 2026	24.11	24.95	24.10	24.86	24.86	0.89%	4,521,082
Aug 28, 2026	24.91	25.19	24.62	24.64	24.64	-1.56%	4,937,011
Aug 27, 2026	24.30	25.14	24.24	25.03	25.03	3.13%	6,908,316
Aug 26, 2026	24.32	24.59	24.15	24.27	24.27	-0.16%	4,813,800
Aug 25, 2026	23.98	24.41	23.50	24.31	24.31	-0.41%	6,521,295
Aug 24, 2026	24.97	25.51	24.10	24.41	24.41	-4.72%	10,282,200
Aug 21, 2026	24.14	26.42	24.13	25.62	25.62	4.06%	12,853,778
Aug 20, 2026	25.90	26.01	24.44	24.62	24.62	-5.81%	14,134,593
Aug 19, 2026	24.75	26.28	24.60	26.14	26.14	3.24%	17,823,922
Aug 18, 2026	25.22	25.50	24.60	25.32	25.32	0.88%	7,994,741
Aug 17, 2026	24.49	25.16	24.35	25.10	25.10	2.49%	5,974,800
Aug 14, 2026	24.42	24.56	24.20	24.49	24.49	1.37%	4,327,477
Aug 13, 2026	24.91	25.10	24.12	24.16	24.16	-2.62%	4,767,150
Aug 12, 2026	24.56	24.89	24.56	24.81	24.81	0.89%	3,565,198
Aug 11, 2026	24.77	24.96	24.50	24.59	24.59	-1.01%	3,821,400
Aug 10, 2026	24.73	25.07	24.30	24.84	24.84	0.24%	5,121,907
Aug 7, 2026	24.46	24.85	24.09	24.78	24.78	1.35%	6,480,800
Aug 6, 2026	24.21	24.74	24.06	24.45	24.45	-0.24%	6,570,753
Aug 5, 2026	23.88	24.75	23.73	24.51	24.51	2.64%	8,353,244
Aug 4, 2026	23.20	23.96	23.15	23.88	23.88	3.60%	6,993,167
Aug 3, 2026	22.55	23.06	22.51	23.05	23.05	0.88%	4,476,941
Jul 31, 2026	23.28	23.52	22.82	22.85	22.85	3.35%	8,063,591
Jul 30, 2026	22.75	22.93	21.95	22.11	22.11	-3.62%	5,582,997
Jul 29, 2026	22.40	22.94	21.96	22.94	22.94	1.96%	6,121,636
Jul 28, 2026	22.52	23.05	22.39	22.50	22.50	-1.62%	4,558,562
Jul 27, 2026	22.41	22.92	22.06	22.87	22.87	2.10%	3,884,600
Jul 24, 2026	22.51	23.00	22.34	22.40	22.40	-1.97%	4,527,600
Jul 23, 2026	23.03	23.35	22.50	22.85	22.85	-1.47%	5,358,100
Jul 22, 2026	23.50	24.04	23.04	23.19	23.19	-2.56%	7,347,999
Jul 21, 2026	22.74	23.83	21.25	23.80	23.80	5.87%	8,642,631