Tech Semiconductors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	24.42	26.01	24.42	25.52	-	-2.37%	6,274,900
Aug 19, 2026	24.75	26.28	24.60	26.14	26.14	3.24%	17,823,922
Aug 18, 2026	25.22	25.50	24.60	25.32	25.32	0.88%	7,994,741
Aug 17, 2026	24.49	25.16	24.35	25.10	25.10	2.49%	5,974,800
Aug 14, 2026	24.42	24.56	24.20	24.49	24.49	1.37%	4,327,477
Aug 13, 2026	24.91	25.10	24.12	24.16	24.16	-2.62%	4,767,150
Aug 12, 2026	24.56	24.89	24.56	24.81	24.81	0.89%	3,565,198
Aug 11, 2026	24.77	24.96	24.50	24.59	24.59	-1.01%	3,821,400
Aug 10, 2026	24.73	25.07	24.30	24.84	24.84	0.24%	5,121,907
Aug 7, 2026	24.46	24.85	24.09	24.78	24.78	1.35%	6,480,800
Aug 6, 2026	24.21	24.74	24.06	24.45	24.45	-0.24%	6,570,753
Aug 5, 2026	23.88	24.75	23.73	24.51	24.51	2.64%	8,353,244
Aug 4, 2026	23.20	23.96	23.15	23.88	23.88	3.60%	6,993,167
Aug 3, 2026	22.55	23.06	22.51	23.05	23.05	0.88%	4,476,941
Jul 31, 2026	23.28	23.52	22.82	22.85	22.85	3.35%	8,063,591
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