Techshine Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	30.33	33.00	30.23	31.64	31.64	4.98%	16,838,817
May 29, 2026	32.12	32.38	29.90	30.14	30.14	-6.16%	15,572,870
May 28, 2026	31.03	32.80	30.90	32.12	32.12	0.41%	17,407,940
May 27, 2026	33.55	34.34	31.79	31.99	31.99	-3.53%	20,420,230
May 26, 2026	33.00	34.19	31.77	33.16	33.16	-2.33%	19,829,350
May 25, 2026	32.93	34.32	32.03	33.95	33.95	3.10%	30,147,130
May 22, 2026	32.08	34.95	32.08	32.93	32.93	1.98%	24,486,060
May 21, 2026	35.73	36.94	32.29	32.29	32.29	-10.48%	32,150,080
May 20, 2026	41.50	42.30	35.50	36.07	36.07	-4.22%	43,980,910
May 19, 2026	30.76	37.66	30.76	37.66	37.66	20.01%	40,643,800
May 18, 2026	29.50	31.59	29.37	31.38	31.38	7.36%	17,238,990
May 15, 2026	29.94	30.39	28.99	29.23	29.23	-2.31%	10,241,430
May 14, 2026	29.00	30.55	28.79	29.92	29.92	3.21%	19,081,140
May 13, 2026	27.90	29.24	27.80	28.99	28.99	1.61%	10,035,430
May 12, 2026	29.70	29.89	28.39	28.53	28.53	-1.52%	11,014,030
May 11, 2026	28.60	29.88	28.22	28.97	28.97	3.91%	15,820,060
May 8, 2026	27.62	28.53	27.28	27.88	27.88	-0.04%	6,204,496
May 7, 2026	27.40	28.50	27.10	27.89	27.89	1.64%	10,458,580
May 6, 2026	27.01	28.30	27.01	27.44	27.44	3.51%	10,568,690
Apr 30, 2026	26.09	26.88	25.85	26.51	26.51	1.69%	6,114,397
Apr 29, 2026	26.01	26.63	25.88	26.07	26.07	-1.21%	5,585,608
Apr 28, 2026	27.27	27.60	26.22	26.39	26.39	-5.72%	10,395,580
Apr 27, 2026	25.28	28.40	25.01	27.99	27.99	7.32%	16,187,230
Apr 24, 2026	25.45	26.38	25.16	26.08	26.08	1.87%	5,423,874
Apr 23, 2026	26.98	26.98	25.39	25.60	25.60	-6.30%	10,087,580
Apr 22, 2026	25.90	28.20	25.56	27.32	27.32	5.48%	10,853,420
Apr 21, 2026	25.80	26.06	25.45	25.90	25.90	0.35%	4,081,364
Apr 20, 2026	25.91	26.10	25.70	25.81	25.81	-0.85%	3,532,886
Apr 17, 2026	25.76	26.21	25.57	26.03	26.03	0.58%	4,560,024
Apr 16, 2026	25.30	26.28	25.20	25.88	25.88	2.25%	4,355,987
Apr 15, 2026	25.89	26.10	25.15	25.31	25.31	-2.09%	4,439,777
Apr 14, 2026	25.46	25.98	25.29	25.85	25.85	2.62%	5,297,156
Apr 13, 2026	25.15	25.47	24.92	25.19	25.19	-1.41%	4,373,884
Apr 10, 2026	24.71	26.18	24.71	25.55	25.55	3.99%	6,567,443
Apr 9, 2026	24.28	25.08	24.17	24.57	24.57	0.08%	3,693,463
Apr 8, 2026	23.86	24.58	23.74	24.55	24.55	6.14%	3,451,552
Apr 7, 2026	22.90	23.45	22.90	23.13	23.13	1.23%	2,108,395
Apr 3, 2026	23.51	23.68	22.82	22.85	22.85	-2.31%	2,448,820
Apr 2, 2026	24.30	24.36	23.30	23.39	23.39	-4.02%	3,465,860
Apr 1, 2026	24.46	24.83	24.17	24.37	24.37	1.88%	2,749,718
Mar 31, 2026	24.33	24.39	23.83	23.92	23.92	-1.93%	3,005,930
Mar 30, 2026	24.61	24.65	24.03	24.39	24.39	-1.97%	2,923,161
Mar 27, 2026	24.55	25.09	24.33	24.88	24.88	-0.04%	2,527,256
Mar 26, 2026	25.68	25.76	24.60	24.89	24.89	-3.41%	3,913,837
Mar 25, 2026	24.80	26.23	24.73	25.77	25.77	4.59%	5,808,518
Mar 24, 2026	24.48	24.68	23.70	24.64	24.64	3.10%	4,078,870
Mar 23, 2026	26.15	26.15	23.80	23.90	23.90	-7.36%	6,626,739
Mar 20, 2026	26.93	27.43	25.80	25.80	25.80	-3.66%	6,591,872
Mar 19, 2026	27.32	27.45	26.60	26.78	26.78	-3.70%	6,043,854
Mar 18, 2026	26.74	27.93	26.74	27.81	27.81	5.06%	9,063,180