Tech Semiconductors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	23.96	24.18	21.65	22.48	22.48	-4.50%	7,570,502
Jul 17, 2026	25.51	25.88	23.41	23.54	23.54	-9.04%	7,802,900
Jul 16, 2026	26.49	26.76	25.83	25.88	25.88	-2.71%	5,378,974
Jul 15, 2026	27.48	27.75	26.46	26.60	26.60	-2.88%	5,388,462
Jul 14, 2026	27.64	28.07	26.23	27.39	27.39	-1.51%	7,708,195
Jul 13, 2026	29.05	29.55	27.81	27.81	27.81	-5.21%	8,009,904
Jul 10, 2026	30.10	31.28	29.30	29.34	29.34	-3.07%	10,525,792
Jul 9, 2026	29.64	30.38	28.60	30.27	30.27	3.31%	9,807,614
Jul 8, 2026	30.80	31.04	28.79	29.30	29.30	-4.75%	9,942,437
Jul 7, 2026	30.80	31.27	30.05	30.76	30.76	-0.45%	8,485,862
Jul 6, 2026	32.00	32.10	30.30	30.90	30.90	-2.52%	10,852,989
Jul 3, 2026	33.14	33.38	31.68	31.70	31.70	-4.35%	13,934,792
Jul 2, 2026	34.10	34.59	32.40	33.14	33.14	-7.14%	17,072,539
Jul 1, 2026	36.06	37.02	34.90	35.69	35.69	-2.38%	24,729,981
Jun 30, 2026	34.50	37.50	34.30	36.56	36.56	4.79%	28,136,422
Jun 29, 2026	34.00	34.97	32.89	34.89	34.89	5.25%	21,311,680
Jun 26, 2026	34.31	35.27	33.00	33.15	33.15	-4.33%	18,598,090
Jun 25, 2026	33.60	35.28	32.90	34.65	34.65	4.05%	29,663,370
Jun 24, 2026	33.93	35.36	32.98	33.30	33.30	-3.79%	27,553,100
Jun 23, 2026	30.50	37.10	30.50	34.76	34.61	12.42%	40,584,750
Jun 22, 2026	31.20	31.39	29.94	30.92	30.79	0.16%	8,090,760
Jun 18, 2026	31.00	31.30	30.55	30.87	30.74	-0.42%	8,165,491
Jun 17, 2026	30.06	31.30	30.01	31.00	30.87	1.34%	8,977,719
Jun 16, 2026	29.52	31.42	29.41	30.59	30.46	3.31%	10,669,380
Jun 15, 2026	28.54	29.62	28.17	29.61	29.48	4.96%	8,279,942
Jun 12, 2026	29.51	29.86	28.01	28.21	28.09	-1.95%	7,390,098
Jun 11, 2026	28.19	29.05	28.03	28.77	28.65	0.95%	5,494,041
Jun 10, 2026	28.42	29.54	28.25	28.50	28.38	-1.25%	6,018,204
Jun 9, 2026	27.89	28.96	27.36	28.86	28.74	6.26%	9,175,228
Jun 8, 2026	28.50	29.00	27.07	27.16	27.04	-8.52%	9,034,786
Jun 5, 2026	30.15	30.77	28.92	29.69	29.56	-3.54%	9,108,757
Jun 4, 2026	30.36	31.32	30.05	30.78	30.65	0.20%	6,444,552
Jun 3, 2026	30.80	31.66	30.43	30.72	30.59	-0.10%	7,835,907
Jun 2, 2026	31.06	31.88	30.57	30.75	30.62	-1.41%	7,073,565
Jun 1, 2026	32.60	33.17	31.18	31.19	31.06	-6.36%	11,280,650
May 29, 2026	36.00	36.05	33.00	33.31	33.17	-7.93%	18,673,620
May 28, 2026	34.55	36.18	34.30	36.18	36.02	3.88%	23,444,490
May 27, 2026	33.02	37.60	32.97	34.83	34.68	5.04%	22,176,690
May 26, 2026	34.60	34.72	32.47	33.16	33.02	-4.93%	12,044,760
May 25, 2026	33.84	35.09	33.35	34.88	34.73	3.59%	12,279,270
May 22, 2026	32.80	33.72	32.63	33.67	33.52	2.97%	9,861,196
May 21, 2026	35.56	35.57	32.69	32.70	32.56	-7.23%	16,166,730