Tecnon Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	12.16	12.30	11.93	12.10	-	-1.63%	2,814,900
Sep 11, 2026	12.41	12.48	11.91	12.30	12.30	-2.07%	6,900,700
Sep 10, 2026	12.60	12.90	12.43	12.56	12.56	-0.40%	7,538,189
Sep 9, 2026	12.68	12.99	12.52	12.61	12.61	-1.41%	10,839,133
Sep 8, 2026	12.42	13.14	12.05	12.79	12.79	2.52%	14,876,120
Sep 7, 2026	11.76	12.60	11.68	12.49	12.48	6.75%	12,439,610
Sep 4, 2026	12.05	12.07	11.59	11.70	11.69	-1.60%	4,181,900
Sep 3, 2026	12.02	12.13	11.81	11.89	11.88	-0.59%	3,975,570
Sep 2, 2026	12.00	12.29	11.88	11.96	11.95	-0.17%	4,554,045
Sep 1, 2026	12.14	12.21	11.94	11.98	11.97	-1.24%	5,102,370
Aug 31, 2026	11.36	12.28	11.33	12.13	12.12	5.48%	10,897,000
Aug 28, 2026	11.55	11.78	11.45	11.50	11.49	-0.52%	4,519,370
Aug 27, 2026	11.42	11.69	11.35	11.56	11.55	1.85%	4,535,220
Aug 26, 2026	11.60	11.65	11.24	11.35	11.34	-1.56%	4,670,200
Aug 25, 2026	11.11	11.64	10.95	11.53	11.52	-0.86%	7,763,880
Aug 24, 2026	11.79	11.79	11.45	11.63	11.62	-1.19%	4,477,100
Aug 21, 2026	11.55	11.84	11.33	11.77	11.76	1.38%	3,943,000
Aug 20, 2026	11.70	11.88	11.47	11.61	11.60	0.96%	4,784,400
Aug 19, 2026	11.94	12.13	11.43	11.50	11.49	-5.35%	6,696,479
Aug 18, 2026	12.29	12.56	12.01	12.15	12.14	-1.78%	7,333,480
Aug 17, 2026	11.50	12.43	11.43	12.37	12.36	7.01%	9,998,938
Aug 14, 2026	11.40	11.83	11.37	11.56	11.55	1.85%	4,651,970
Aug 13, 2026	11.81	11.83	11.35	11.35	11.34	-2.91%	4,587,635
Aug 12, 2026	11.56	11.71	11.56	11.69	11.68	1.12%	3,242,400
Aug 11, 2026	11.64	11.68	11.45	11.56	11.55	-0.69%	3,429,000
Aug 10, 2026	11.55	11.68	11.29	11.64	11.63	0.87%	4,579,500
Aug 7, 2026	11.49	11.55	11.14	11.54	11.53	0.96%	5,466,236
Aug 6, 2026	11.24	11.45	11.16	11.43	11.42	0.97%	5,348,700
Aug 5, 2026	11.25	11.40	11.16	11.32	11.31	1.07%	6,083,463
Aug 4, 2026	11.03	11.24	10.92	11.20	11.19	2.00%	5,762,000
Aug 3, 2026	10.52	10.98	10.51	10.98	10.97	3.68%	7,388,287
Jul 31, 2026	10.58	10.78	10.51	10.59	10.58	4.44%	8,817,938
Jul 30, 2026	10.45	10.53	10.01	10.14	10.13	-2.78%	6,599,395
Jul 29, 2026	10.26	10.45	10.08	10.43	10.42	1.66%	6,236,342
Jul 28, 2026	10.21	10.48	10.15	10.26	10.25	-1.16%	6,175,705
Jul 27, 2026	10.07	10.38	10.00	10.38	10.37	2.27%	5,888,220
Jul 24, 2026	10.20	10.36	9.96	10.15	10.14	-1.17%	6,128,100
Jul 23, 2026	9.88	10.31	9.80	10.27	10.26	3.95%	7,755,700
Jul 22, 2026	9.98	10.15	9.83	9.88	9.87	-2.37%	6,891,152
Jul 21, 2026	9.74	10.14	8.90	10.12	10.11	4.33%	11,413,552
Jul 20, 2026	10.45	10.51	9.53	9.70	9.69	-5.83%	11,244,134
Jul 17, 2026	11.11	11.20	10.25	10.30	10.29	-7.29%	9,714,645
Jul 16, 2026	10.71	11.49	10.66	11.11	11.10	-0.45%	10,471,045
Jul 15, 2026	12.00	12.27	11.07	11.16	11.15	-3.71%	12,653,398
Jul 14, 2026	11.37	11.59	10.91	11.59	11.58	1.22%	10,333,945
Jul 13, 2026	12.56	12.66	11.33	11.45	11.44	-10.27%	13,211,600
Jul 10, 2026	12.91	13.46	12.75	12.76	12.75	-2.60%	12,908,900
Jul 9, 2026	12.86	13.14	12.27	13.10	13.09	2.26%	13,206,972
Jul 8, 2026	13.07	13.26	12.50	12.81	12.80	-3.39%	11,840,028
Jul 7, 2026	13.51	13.88	13.01	13.26	13.25	-3.21%	13,547,800