Tecnon Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.91	13.46	12.75	12.76	12.76	-2.60%	12,913,600
Jul 9, 2026	12.86	13.14	12.27	13.10	13.10	2.26%	13,207,372
Jul 8, 2026	13.07	13.26	12.50	12.81	12.81	-3.39%	11,840,020
Jul 7, 2026	13.51	13.88	13.01	13.26	13.26	-3.21%	13,547,800
Jul 6, 2026	14.28	14.56	13.64	13.70	13.70	-1.79%	19,432,910
Jul 3, 2026	13.58	14.37	13.33	13.95	13.95	3.26%	18,507,789
Jul 2, 2026	13.75	14.09	13.21	13.51	13.51	-3.77%	17,522,199
Jul 1, 2026	14.40	14.76	13.98	14.04	14.04	-3.37%	23,444,290
Jun 30, 2026	14.32	14.67	14.04	14.53	14.53	0.97%	24,434,724
Jun 29, 2026	15.13	15.49	13.91	14.39	14.39	-6.56%	31,716,735
Jun 26, 2026	15.08	15.64	14.55	15.40	15.40	3.63%	50,655,760
Jun 25, 2026	12.78	14.86	12.70	14.86	14.86	20.03%	27,331,610
Jun 24, 2026	12.57	12.77	12.22	12.38	12.38	-2.67%	7,759,200
Jun 23, 2026	12.73	13.25	12.60	12.72	12.72	-0.24%	8,875,493
Jun 22, 2026	13.18	13.18	12.26	12.75	12.75	-2.30%	11,360,119
Jun 18, 2026	12.95	13.64	12.71	13.07	13.05	0.54%	11,540,630
Jun 17, 2026	13.01	13.12	12.74	13.00	12.98	-0.99%	7,383,600
Jun 16, 2026	12.60	13.34	12.42	13.13	13.11	4.37%	9,741,100
Jun 15, 2026	12.25	12.59	12.24	12.58	12.56	3.11%	6,817,555
Jun 12, 2026	12.50	12.90	12.13	12.20	12.18	-0.33%	7,727,500
Jun 11, 2026	12.38	12.53	12.08	12.24	12.22	-1.92%	5,649,610
Jun 10, 2026	12.78	12.96	12.31	12.48	12.46	-3.85%	6,668,310
Jun 9, 2026	12.94	13.09	12.73	12.98	12.96	1.33%	6,799,424
Jun 8, 2026	13.30	13.43	12.45	12.81	12.79	-6.22%	11,063,760
Jun 5, 2026	13.44	14.09	13.11	13.66	13.64	0.59%	8,480,400
Jun 4, 2026	13.42	13.96	13.23	13.58	13.56	0.30%	6,779,754
Jun 3, 2026	13.70	14.00	13.38	13.54	13.52	-1.24%	7,006,300
Jun 2, 2026	13.98	14.00	13.40	13.71	13.69	-1.79%	6,724,500
Jun 1, 2026	13.79	14.37	13.66	13.96	13.94	0.29%	7,788,900
May 29, 2026	15.26	15.41	13.86	13.92	13.90	-9.14%	10,704,670
May 28, 2026	14.89	15.45	14.70	15.32	15.30	2.41%	6,718,900
May 27, 2026	15.55	15.65	14.79	14.96	14.94	-3.05%	7,859,084
May 26, 2026	16.02	16.10	15.14	15.43	15.41	-3.68%	6,775,340
May 25, 2026	16.12	16.33	15.62	16.02	16.00	-0.19%	8,259,710
May 22, 2026	15.46	16.21	15.42	16.05	16.03	3.68%	7,933,695
May 21, 2026	16.73	17.09	15.43	15.48	15.46	-5.84%	10,466,100
May 20, 2026	16.22	16.64	16.10	16.44	16.41	0.74%	6,755,855
May 19, 2026	16.48	16.48	15.87	16.32	16.30	-1.27%	6,926,465
May 18, 2026	16.43	16.78	16.31	16.53	16.50	1.22%	7,174,070
May 15, 2026	16.65	16.99	16.19	16.33	16.31	-1.69%	8,165,110
May 14, 2026	16.62	17.30	16.26	16.61	16.58	-1.60%	13,262,930
May 13, 2026	16.51	16.97	16.45	16.88	16.85	1.32%	6,766,100
May 12, 2026	17.17	17.19	16.53	16.66	16.63	-2.46%	6,735,625
May 11, 2026	17.03	17.39	16.97	17.08	17.05	1.67%	9,918,500
May 8, 2026	16.75	16.87	16.58	16.80	16.77	-1.00%	5,462,036
May 7, 2026	16.52	17.07	16.30	16.97	16.94	2.97%	9,314,200
May 6, 2026	16.24	16.97	16.11	16.48	16.45	3.52%	10,620,540
Apr 30, 2026	15.80	16.00	15.71	15.92	15.90	0.76%	4,693,230
Apr 29, 2026	15.34	15.94	15.32	15.80	15.78	1.67%	5,877,500
Apr 28, 2026	15.31	15.95	15.26	15.54	15.52	0.26%	7,443,700