Tech Semiconductors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	34.55	36.18	34.30	36.18	36.18	3.88%	23,445,097
May 27, 2026	33.02	37.60	32.97	34.83	34.83	5.04%	22,176,696
May 26, 2026	34.60	34.72	32.47	33.16	33.16	-4.93%	12,045,067
May 25, 2026	33.84	35.09	33.35	34.88	34.88	3.59%	12,279,477
May 22, 2026	32.80	33.72	32.63	33.67	33.67	2.97%	9,861,196
May 21, 2026	35.56	35.57	32.69	32.70	32.70	-7.23%	16,166,938
May 20, 2026	34.36	35.42	34.20	35.25	35.25	1.59%	13,280,982
May 19, 2026	34.88	34.99	33.80	34.70	34.70	-1.56%	12,698,975
May 18, 2026	34.50	35.67	34.31	35.25	35.25	1.29%	13,034,280
May 15, 2026	34.40	35.68	34.26	34.80	34.80	0.96%	17,523,570
May 14, 2026	34.39	35.20	33.30	34.47	34.47	0.79%	17,593,505
May 13, 2026	33.02	34.30	32.68	34.20	34.20	2.73%	10,943,240
May 12, 2026	33.53	33.87	33.10	33.29	33.29	-1.36%	7,097,967
May 11, 2026	33.62	34.04	33.27	33.75	33.75	1.41%	10,356,620
May 8, 2026	32.95	33.45	32.50	33.28	33.28	1.00%	7,794,688
May 7, 2026	33.11	33.23	32.65	32.95	32.95	0.24%	6,801,388
May 6, 2026	32.80	33.44	32.61	32.87	32.87	1.95%	9,251,274
Apr 30, 2026	31.40	32.49	31.40	32.24	32.24	2.64%	6,560,538
Apr 29, 2026	31.30	31.71	31.25	31.41	31.41	-0.66%	4,341,650
Apr 28, 2026	32.34	32.63	31.56	31.62	31.62	-2.71%	5,543,618
Apr 27, 2026	31.93	32.68	31.48	32.50	32.50	2.85%	7,634,251
Apr 24, 2026	31.53	32.18	31.51	31.60	31.60	-0.60%	4,926,562
Apr 23, 2026	32.25	32.58	31.60	31.79	31.79	-2.78%	7,267,833
Apr 22, 2026	31.82	32.70	31.81	32.70	32.70	1.93%	6,851,800
Apr 21, 2026	32.05	32.26	31.75	32.08	32.08	-0.59%	4,083,916
Apr 20, 2026	31.84	32.38	31.84	32.27	32.27	1.35%	5,646,857
Apr 17, 2026	31.51	32.02	31.51	31.84	31.84	0.41%	4,225,267
Apr 16, 2026	31.58	31.75	31.13	31.71	31.71	1.41%	4,422,041
Apr 15, 2026	32.00	32.14	31.14	31.27	31.27	-1.91%	4,538,287
Apr 14, 2026	32.04	32.08	31.48	31.88	31.88	0.66%	4,668,865
Apr 13, 2026	31.31	32.16	31.22	31.67	31.67	0.06%	4,548,400
Apr 10, 2026	31.88	32.35	31.65	31.65	31.65	-0.35%	6,516,955
Apr 9, 2026	31.30	32.77	31.20	31.76	31.76	-0.03%	9,822,571
Apr 8, 2026	30.90	31.80	30.70	31.77	31.77	6.15%	7,649,589
Apr 7, 2026	29.46	30.35	29.46	29.93	29.93	1.70%	4,143,834
Apr 3, 2026	30.10	30.31	29.41	29.43	29.43	-1.77%	3,793,700
Apr 2, 2026	30.93	31.05	29.75	29.96	29.96	-3.67%	5,113,570
Apr 1, 2026	30.93	31.19	30.62	31.10	31.10	3.12%	5,069,049
Mar 31, 2026	30.90	31.24	30.12	30.16	30.16	-2.87%	3,731,903
Mar 30, 2026	30.80	31.24	30.50	31.05	31.05	-0.32%	3,661,008
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