Tecnon Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	10.61	10.86	10.22	10.22	10.22	-4.13%	3,166,400
Oct 26, 2026	10.89	11.00	10.63	10.66	10.66	-3.35%	3,237,200
Oct 23, 2026	10.61	11.07	10.09	11.03	11.03	3.18%	5,692,145
Oct 22, 2026	11.12	11.12	10.69	10.69	10.69	-3.17%	3,513,100
Oct 21, 2026	11.15	11.20	10.90	11.04	11.04	0.82%	3,683,500
Oct 20, 2026	10.69	11.32	10.64	10.95	10.95	2.15%	5,185,100
Oct 19, 2026	10.81	10.85	10.39	10.72	10.72	-1.56%	3,873,545
Oct 16, 2026	11.18	11.18	10.73	10.89	10.89	0.09%	3,838,200
Oct 15, 2026	10.95	11.16	10.86	10.88	10.88	-3.37%	3,477,465
Oct 14, 2026	11.83	11.83	11.24	11.26	11.26	-4.09%	3,623,800
Oct 13, 2026	11.30	11.77	10.81	11.74	11.74	3.62%	5,771,834
Oct 12, 2026	11.42	11.53	11.18	11.33	11.33	-1.48%	3,390,200
Oct 9, 2026	11.49	11.69	10.92	11.50	11.50	-0.78%	6,209,500
Oct 8, 2026	11.97	12.18	11.51	11.59	11.59	-3.26%	4,473,500
Sep 30, 2026	12.29	12.29	11.78	11.98	11.98	-1.64%	4,774,000
Sep 29, 2026	12.25	12.35	12.09	12.18	12.18	0.16%	3,072,142
Sep 28, 2026	12.63	12.63	12.04	12.16	12.16	-4.10%	4,909,320
Sep 24, 2026	12.96	13.03	12.61	12.68	12.68	-2.84%	5,748,300
Sep 23, 2026	12.51	13.29	12.43	13.05	13.05	3.90%	11,535,900
Sep 22, 2026	12.62	12.77	12.47	12.56	12.56	-0.40%	5,039,400
Sep 21, 2026	12.28	12.62	12.25	12.61	12.61	3.02%	6,139,702
Sep 18, 2026	12.30	12.40	12.20	12.24	12.24	0.74%	4,786,820
Sep 17, 2026	12.42	12.46	12.06	12.15	12.15	-2.72%	5,578,700
Sep 16, 2026	11.71	12.74	11.68	12.49	12.49	6.21%	8,072,700
Sep 15, 2026	12.05	12.14	11.75	11.76	11.76	-2.89%	4,504,750
Sep 14, 2026	12.16	12.30	11.91	12.11	12.11	-1.54%	4,094,455
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