Tecnon Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.78	15.24	14.66	15.12	15.12	0.73%	4,956,495
Mar 26, 2026	15.50	15.71	14.88	15.01	15.01	-3.47%	6,407,180
Mar 25, 2026	15.55	15.86	15.45	15.55	15.55	0.39%	5,881,600
Mar 24, 2026	15.50	15.51	14.88	15.49	15.49	3.61%	7,167,300
Mar 23, 2026	15.99	16.19	14.85	14.95	14.95	-8.45%	11,594,370
Mar 20, 2026	17.06	17.25	16.29	16.33	16.33	-3.83%	7,049,100
Mar 19, 2026	17.31	17.43	16.80	16.98	16.98	-4.07%	7,388,800
Mar 18, 2026	16.93	17.74	16.85	17.70	17.70	5.36%	8,493,610
Mar 17, 2026	17.66	17.66	16.78	16.80	16.80	-4.49%	5,968,460
Mar 16, 2026	16.89	17.59	16.74	17.59	17.59	3.78%	5,909,998
Mar 13, 2026	17.02	17.32	16.83	16.95	16.95	-0.53%	4,101,080
Mar 12, 2026	17.42	17.55	16.90	17.04	17.04	-2.18%	5,562,980
Mar 11, 2026	17.62	17.99	17.41	17.42	17.42	-1.47%	5,989,000
Mar 10, 2026	17.39	17.75	17.35	17.68	17.68	3.33%	6,710,130
Mar 9, 2026	16.97	17.26	16.68	17.11	17.11	-1.27%	6,701,495
Mar 6, 2026	16.92	17.39	16.83	17.33	17.33	1.46%	5,777,300
Mar 5, 2026	16.98	17.54	16.90	17.08	17.08	3.08%	8,676,200
Mar 4, 2026	16.44	17.04	16.36	16.57	16.57	-0.78%	7,588,761
Mar 3, 2026	18.00	18.27	16.60	16.70	16.70	-7.22%	11,617,097
Mar 2, 2026	18.50	18.97	17.97	18.00	18.00	-4.26%	10,226,700
Feb 27, 2026	19.15	19.17	18.70	18.80	18.80	-2.74%	8,382,100
Feb 26, 2026	19.14	19.49	19.04	19.33	19.33	1.10%	9,879,500
Feb 25, 2026	19.26	19.30	18.97	19.12	19.12	-0.78%	8,439,475
Feb 24, 2026	19.50	19.51	19.00	19.27	19.27	0.84%	8,407,330
Feb 13, 2026	18.80	19.88	18.63	19.11	19.11	1.43%	14,787,970
Feb 12, 2026	18.36	18.93	18.30	18.84	18.84	3.35%	11,063,060
Feb 11, 2026	18.78	18.96	18.22	18.23	18.23	-3.29%	11,061,720
Feb 10, 2026	19.35	19.35	18.77	18.85	18.85	-3.08%	10,114,790
Feb 9, 2026	19.05	19.59	18.82	19.45	19.45	4.01%	14,027,740
Feb 6, 2026	18.82	19.29	18.69	18.70	18.70	-1.89%	9,077,800
Feb 5, 2026	18.89	19.43	18.71	19.06	19.06	-0.88%	9,123,434
Feb 4, 2026	18.88	19.80	18.58	19.23	19.23	1.16%	12,465,180
Feb 3, 2026	19.24	19.33	18.77	19.01	19.01	1.12%	11,836,150
Feb 2, 2026	19.80	19.81	18.77	18.80	18.80	-6.28%	19,956,370
Jan 30, 2026	19.79	20.32	19.41	20.06	20.06	-0.45%	20,906,100
Jan 29, 2026	19.34	20.85	19.08	20.15	20.15	3.28%	32,154,540
Jan 28, 2026	19.09	20.35	18.95	19.51	19.51	1.61%	28,323,510
Jan 27, 2026	18.28	19.31	17.75	19.20	19.20	4.75%	21,229,960
Jan 26, 2026	18.90	18.94	18.10	18.33	18.33	-2.76%	13,375,200
Jan 23, 2026	19.27	19.45	18.80	18.85	18.85	-2.99%	18,477,400
Jan 22, 2026	18.51	19.68	18.30	19.43	19.43	6.82%	34,140,000
Jan 21, 2026	17.58	18.20	17.45	18.19	18.19	2.83%	11,597,950
Jan 20, 2026	18.04	18.05	17.54	17.69	17.69	-1.94%	9,115,980
Jan 19, 2026	18.18	18.27	17.95	18.04	18.04	1.18%	12,999,190
Jan 16, 2026	17.25	17.97	17.16	17.83	17.83	3.72%	14,906,500
Jan 15, 2026	17.11	17.25	16.87	17.19	17.19	0.17%	7,293,760
Jan 14, 2026	17.15	17.49	16.86	17.16	17.16	0.47%	9,976,905
Jan 13, 2026	17.71	17.78	17.03	17.08	17.08	-3.56%	11,124,540
Jan 12, 2026	17.52	17.75	17.24	17.71	17.71	1.03%	12,556,670
Jan 9, 2026	17.60	17.74	17.32	17.53	17.53	-0.79%	11,338,550