Tech Semiconductors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	22.00	22.00	21.43	21.56	21.56	-0.09%	3,324,504
Nov 6, 2026	21.20	21.98	21.02	21.58	21.58	-2.18%	5,065,404
Nov 5, 2026	21.50	22.35	21.45	22.06	22.06	1.01%	7,239,978
Nov 4, 2026	20.88	21.88	20.68	21.84	21.84	5.10%	7,282,606
Nov 3, 2026	20.68	21.24	20.58	20.78	20.78	-0.67%	4,617,800
Nov 2, 2026	20.40	21.14	20.14	20.92	20.92	3.36%	4,369,016
Oct 30, 2026	20.82	21.48	20.24	20.24	20.24	-5.20%	5,582,104
Oct 29, 2026	22.00	22.70	21.32	21.35	21.35	-3.00%	6,591,259
Oct 28, 2026	21.52	22.30	21.44	22.01	22.01	3.82%	7,240,899
Oct 27, 2026	21.88	22.52	21.19	21.20	21.20	-0.24%	7,798,761
Oct 26, 2026	21.52	21.92	21.13	21.25	21.25	-2.30%	3,113,300
Oct 23, 2026	20.80	21.83	19.91	21.75	21.75	3.08%	5,299,293
Oct 22, 2026	21.40	21.69	21.10	21.10	21.10	-2.00%	3,051,600
Oct 21, 2026	21.93	22.02	21.38	21.53	21.53	-0.78%	2,479,586
Oct 20, 2026	21.29	21.98	21.10	21.70	21.70	2.31%	3,311,631
Oct 19, 2026	20.69	21.40	20.56	21.21	21.21	1.19%	2,706,500
Oct 16, 2026	21.38	21.47	20.79	20.96	20.96	0.43%	2,837,667
Oct 15, 2026	21.01	21.28	20.70	20.87	20.87	-3.20%	3,727,300
Oct 14, 2026	22.00	22.02	21.55	21.56	21.56	-2.44%	2,185,260
Oct 13, 2026	22.00	22.25	21.22	22.10	22.10	-0.54%	3,957,321
Oct 12, 2026	22.63	22.65	22.01	22.22	22.22	-1.81%	2,930,761
Oct 9, 2026	22.84	22.90	21.70	22.63	22.63	-1.31%	4,331,803
Oct 8, 2026	23.90	24.07	22.61	22.93	22.93	-3.21%	3,584,111
Sep 30, 2026	24.50	24.64	23.65	23.69	23.69	-2.75%	3,061,461
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