Tecnon Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	16.98	17.76	16.91	17.67	17.67	3.58%	12,260,310
Jan 7, 2026	17.59	17.70	17.00	17.06	17.06	-1.44%	8,907,800
Jan 6, 2026	17.20	17.39	16.92	17.31	17.31	1.17%	9,293,500
Jan 5, 2026	16.70	17.30	16.70	17.11	17.11	3.32%	8,761,490
Dec 31, 2025	16.74	16.85	16.42	16.56	16.56	-1.25%	5,126,800
Dec 30, 2025	16.60	17.00	16.57	16.77	16.77	0.30%	6,229,000
Dec 29, 2025	16.90	16.99	16.59	16.72	16.72	-1.42%	5,967,000
Dec 26, 2025	17.10	17.35	16.88	16.96	16.96	-1.05%	7,698,400
Dec 25, 2025	16.71	17.24	16.68	17.14	17.14	2.27%	8,070,400
Dec 24, 2025	16.43	16.84	16.40	16.76	16.76	1.95%	6,878,300
Dec 23, 2025	16.69	16.82	16.33	16.44	16.44	-2.38%	8,019,880
Dec 22, 2025	16.47	17.20	16.41	16.84	16.84	2.25%	10,373,600
Dec 19, 2025	16.78	16.96	16.46	16.47	16.47	-1.44%	7,329,495
Dec 18, 2025	16.55	16.96	16.40	16.71	16.71	-0.06%	6,564,400
Dec 17, 2025	16.62	16.79	15.99	16.72	16.72	0.60%	8,175,200
Dec 16, 2025	17.10	17.10	16.52	16.62	16.62	-1.95%	6,353,300
Dec 15, 2025	17.17	17.30	16.93	16.95	16.95	-2.02%	7,779,915
Dec 12, 2025	17.59	17.78	17.22	17.30	17.30	-1.70%	8,221,400
Dec 11, 2025	18.46	18.57	17.55	17.60	17.60	-4.40%	11,177,200
Dec 10, 2025	18.71	18.95	18.22	18.41	18.41	-1.34%	10,992,700
Dec 9, 2025	18.98	19.06	18.56	18.66	18.66	-2.56%	14,018,790
Dec 8, 2025	18.25	19.61	18.15	19.15	19.15	4.76%	25,150,240
Dec 5, 2025	18.02	18.55	17.46	18.28	18.28	0.16%	16,059,100
Dec 4, 2025	18.00	19.25	17.91	18.25	18.25	3.63%	23,685,900