Tecnon Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.50	13.64	12.50	13.18	-	1.38%	7,775,030
Jun 17, 2026	13.01	13.12	12.74	13.00	13.00	-0.99%	7,383,600
Jun 16, 2026	12.60	13.34	12.42	13.13	13.13	4.37%	9,741,100
Jun 15, 2026	12.25	12.59	12.24	12.58	12.58	3.11%	6,817,555
Jun 12, 2026	12.50	12.90	12.13	12.20	12.20	-0.33%	7,727,500
Jun 11, 2026	12.38	12.53	12.08	12.24	12.24	-1.92%	5,649,610
Jun 10, 2026	12.78	12.96	12.31	12.48	12.48	-3.85%	6,668,310
Jun 9, 2026	12.94	13.09	12.73	12.98	12.98	1.33%	6,799,424
Jun 8, 2026	13.30	13.43	12.45	12.81	12.81	-6.22%	11,063,760
Jun 5, 2026	13.44	14.09	13.11	13.66	13.66	0.59%	8,480,400
Jun 4, 2026	13.42	13.96	13.23	13.58	13.58	0.30%	6,779,754
Jun 3, 2026	13.70	14.00	13.38	13.54	13.54	-1.24%	7,006,300
Jun 2, 2026	13.98	14.00	13.40	13.71	13.71	-1.79%	6,724,500
Jun 1, 2026	13.79	14.37	13.66	13.96	13.96	0.29%	7,788,900
May 29, 2026	15.26	15.41	13.86	13.92	13.92	-9.14%	10,704,670
May 28, 2026	14.89	15.45	14.70	15.32	15.32	2.41%	6,718,900
May 27, 2026	15.55	15.65	14.79	14.96	14.96	-3.05%	7,859,084
May 26, 2026	16.02	16.10	15.14	15.43	15.43	-3.68%	6,775,340
May 25, 2026	16.12	16.33	15.62	16.02	16.02	-0.19%	8,259,710
May 22, 2026	15.46	16.21	15.42	16.05	16.05	3.68%	7,933,695
May 21, 2026	16.73	17.09	15.43	15.48	15.48	-5.84%	10,466,100
May 20, 2026	16.22	16.64	16.10	16.44	16.44	0.74%	6,755,855
May 19, 2026	16.48	16.48	15.87	16.32	16.32	-1.27%	6,926,465
May 18, 2026	16.43	16.78	16.31	16.53	16.53	1.22%	7,174,070
May 15, 2026	16.65	16.99	16.19	16.33	16.33	-1.69%	8,165,110
May 14, 2026	16.62	17.30	16.26	16.61	16.61	-1.60%	13,262,930
May 13, 2026	16.51	16.97	16.45	16.88	16.88	1.32%	6,766,100
May 12, 2026	17.17	17.19	16.53	16.66	16.66	-2.46%	6,735,625
May 11, 2026	17.03	17.39	16.97	17.08	17.08	1.67%	9,918,500
May 8, 2026	16.75	16.87	16.58	16.80	16.80	-1.00%	5,462,036
May 7, 2026	16.52	17.07	16.30	16.97	16.97	2.97%	9,314,200
May 6, 2026	16.24	16.97	16.11	16.48	16.48	3.52%	10,620,540
Apr 30, 2026	15.80	16.00	15.71	15.92	15.92	0.76%	4,693,230
Apr 29, 2026	15.34	15.94	15.32	15.80	15.80	1.67%	5,877,500
Apr 28, 2026	15.31	15.95	15.26	15.54	15.54	0.26%	7,443,700
Apr 27, 2026	14.93	15.53	14.93	15.50	15.50	3.06%	6,255,300
Apr 24, 2026	15.30	15.41	14.70	15.04	15.04	-3.59%	7,701,040
Apr 23, 2026	16.14	16.17	15.50	15.60	15.60	-3.05%	6,507,980
Apr 22, 2026	16.10	16.20	15.91	16.09	16.09	-0.80%	6,279,700
Apr 21, 2026	16.37	16.37	15.90	16.22	16.22	-1.16%	7,419,700
Apr 20, 2026	16.13	16.41	15.92	16.41	16.41	2.12%	8,328,538
Apr 17, 2026	16.10	16.33	15.99	16.07	16.07	-0.19%	6,422,000
Apr 16, 2026	15.92	16.16	15.60	16.10	16.10	1.71%	7,596,070
Apr 15, 2026	16.40	16.40	15.79	15.83	15.83	-3.89%	10,883,800
Apr 14, 2026	15.99	16.83	15.82	16.47	16.47	4.24%	16,255,960
Apr 13, 2026	15.10	15.97	14.95	15.80	15.80	4.08%	10,215,630
Apr 10, 2026	15.39	15.53	15.14	15.18	15.18	-0.46%	6,636,230
Apr 9, 2026	14.93	15.58	14.84	15.25	15.25	0.99%	9,993,430
Apr 8, 2026	14.80	15.12	14.64	15.10	15.10	5.74%	5,608,202
Apr 7, 2026	14.05	14.49	14.04	14.28	14.28	1.71%	5,906,900