Tech Semiconductors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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