Tecnon Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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