Tecnon Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	11.11	11.64	10.95	11.53	11.53	-0.86%	7,763,880
Aug 24, 2026	11.79	11.79	11.45	11.63	11.63	-1.19%	4,477,100
Aug 21, 2026	11.55	11.84	11.33	11.77	11.77	1.38%	3,943,000
Aug 20, 2026	11.70	11.88	11.47	11.61	11.61	0.96%	4,784,400
Aug 19, 2026	11.94	12.13	11.43	11.50	11.50	-5.35%	6,696,479
Aug 18, 2026	12.29	12.56	12.01	12.15	12.15	-1.78%	7,333,680
Aug 17, 2026	11.50	12.43	11.43	12.37	12.37	7.01%	9,998,938
Aug 14, 2026	11.40	11.83	11.37	11.56	11.56	1.85%	4,652,070
Aug 13, 2026	11.81	11.83	11.35	11.35	11.35	-2.91%	4,587,635
Aug 12, 2026	11.56	11.71	11.56	11.69	11.69	1.12%	3,242,400
Aug 11, 2026	11.64	11.68	11.45	11.56	11.56	-0.69%	3,429,000
Aug 10, 2026	11.55	11.68	11.29	11.64	11.64	0.87%	4,580,500
Aug 7, 2026	11.49	11.55	11.14	11.54	11.54	0.96%	5,468,436
Aug 6, 2026	11.24	11.45	11.16	11.43	11.43	0.97%	5,348,700
Aug 5, 2026	11.25	11.40	11.16	11.32	11.32	1.07%	6,083,463
Aug 4, 2026	11.03	11.24	10.92	11.20	11.20	2.00%	5,766,700
Aug 3, 2026	10.52	10.98	10.51	10.98	10.98	3.68%	7,394,887
Jul 31, 2026	10.58	10.78	10.51	10.59	10.59	4.44%	8,819,138
Jul 30, 2026	10.45	10.53	10.01	10.14	10.14	-2.78%	6,601,395
Jul 29, 2026	10.26	10.45	10.08	10.43	10.43	1.66%	6,236,342
Jul 28, 2026	10.21	10.48	10.15	10.26	10.26	-1.16%	6,175,705
Jul 27, 2026	10.07	10.38	10.00	10.38	10.38	2.27%	5,888,220
Jul 24, 2026	10.20	10.36	9.96	10.15	10.15	-1.17%	6,128,100
Jul 23, 2026	9.88	10.31	9.80	10.27	10.27	3.95%	7,755,700
Jul 22, 2026	9.98	10.15	9.83	9.88	9.88	-2.37%	6,891,152
Jul 21, 2026	9.74	10.14	8.90	10.12	10.12	4.33%	11,413,550
Jul 20, 2026	10.45	10.51	9.53	9.70	9.70	-5.83%	11,244,434
Jul 17, 2026	11.11	11.20	10.25	10.30	10.30	-7.29%	9,714,645
Jul 16, 2026	10.71	11.49	10.66	11.11	11.11	-0.45%	10,472,045
Jul 15, 2026	12.00	12.27	11.07	11.16	11.16	-3.71%	12,657,298
Jul 14, 2026	11.37	11.59	10.91	11.59	11.59	1.22%	10,333,940
Jul 13, 2026	12.56	12.66	11.33	11.45	11.45	-10.27%	13,211,600
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