Tech Semiconductors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	29.51	31.18	29.51	30.77	-	-0.74%	3,968,910
Jun 17, 2026	30.06	31.30	30.01	31.00	31.00	1.34%	8,977,719
Jun 16, 2026	29.52	31.42	29.41	30.59	30.59	3.31%	10,669,380
Jun 15, 2026	28.54	29.62	28.17	29.61	29.61	4.96%	8,279,942
Jun 12, 2026	29.51	29.86	28.01	28.21	28.21	-1.95%	7,390,098
Jun 11, 2026	28.19	29.05	28.03	28.77	28.77	0.95%	5,494,041
Jun 10, 2026	28.42	29.54	28.25	28.50	28.50	-1.25%	6,018,204
Jun 9, 2026	27.89	28.96	27.36	28.86	28.86	6.26%	9,175,228
Jun 8, 2026	28.50	29.00	27.07	27.16	27.16	-8.52%	9,037,186
Jun 5, 2026	30.15	30.77	28.92	29.69	29.69	-3.54%	9,108,757
Jun 4, 2026	30.36	31.32	30.05	30.78	30.78	0.20%	6,444,852
Jun 3, 2026	30.80	31.66	30.43	30.72	30.72	-0.10%	7,835,907
Jun 2, 2026	31.06	31.88	30.57	30.75	30.75	-1.41%	7,073,565
Jun 1, 2026	32.60	33.17	31.18	31.19	31.19	-6.36%	11,280,752
May 29, 2026	36.00	36.05	33.00	33.31	33.31	-7.93%	18,673,627
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