Techshine Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.87	21.15	19.10	19.15	19.15	5.34%	29,805,189
Jul 30, 2026	19.60	20.13	17.81	18.18	18.18	-8.83%	23,357,638
Jul 29, 2026	20.98	21.05	19.24	19.94	19.94	-5.41%	24,088,833
Jul 28, 2026	22.15	22.88	20.81	21.08	21.08	-8.55%	21,575,090
Jul 27, 2026	22.20	23.14	21.20	23.05	23.05	1.68%	23,373,997
Jul 24, 2026	22.64	23.70	22.03	22.67	22.67	-1.26%	21,460,824
Jul 23, 2026	24.60	24.95	22.73	22.96	22.96	-6.09%	25,210,683
Jul 22, 2026	25.58	26.88	24.18	24.45	24.45	-7.42%	31,314,344
Jul 21, 2026	25.31	26.61	22.34	26.41	26.41	8.19%	38,011,841
Jul 20, 2026	28.55	28.92	23.78	24.41	24.41	-8.13%	36,197,484
Jul 17, 2026	29.18	29.83	26.50	26.57	26.57	-14.23%	34,056,255
Jul 16, 2026	32.81	34.40	30.60	30.98	30.98	-14.94%	39,005,224
Jul 15, 2026	37.01	38.00	33.56	36.42	36.42	-1.73%	41,183,080
Jul 14, 2026	38.36	39.95	35.51	37.06	37.06	-0.91%	46,737,976
Jul 13, 2026	35.10	41.30	35.10	37.40	37.40	5.06%	56,048,801
Jul 10, 2026	37.63	39.30	35.43	35.60	35.60	-3.71%	52,921,331
Jul 9, 2026	31.36	36.97	30.85	36.97	36.97	19.99%	41,192,506
Jul 8, 2026	32.90	33.29	30.11	30.81	30.81	-5.61%	25,133,525
Jul 7, 2026	35.79	36.18	32.37	32.64	32.64	-8.34%	37,892,317
Jul 6, 2026	33.15	37.44	33.15	35.61	35.61	10.73%	63,130,024
Jul 3, 2026	28.49	32.16	28.49	32.16	32.16	20.00%	49,524,926
Jul 2, 2026	27.15	28.36	26.62	26.80	26.80	-7.87%	25,422,242
Jul 1, 2026	28.50	29.57	27.59	29.09	29.09	2.29%	43,154,490
Jun 30, 2026	24.07	28.44	23.78	28.44	28.44	20.00%	35,985,143
Jun 29, 2026	24.89	25.81	22.64	23.70	23.70	-4.97%	18,303,857
Jun 26, 2026	25.90	25.96	24.65	24.94	24.94	-4.44%	17,183,353
Jun 25, 2026	26.95	27.20	25.20	26.10	26.10	-1.51%	27,395,116
Jun 24, 2026	25.69	26.83	25.50	26.50	26.50	-0.75%	27,523,132
Jun 23, 2026	24.35	27.20	23.75	26.70	26.70	7.70%	37,477,490
Jun 22, 2026	25.56	25.89	24.20	24.79	24.79	-2.40%	20,803,301
Jun 18, 2026	25.68	26.13	24.98	25.40	25.40	-2.01%	19,774,960
Jun 17, 2026	24.68	26.02	24.53	25.92	25.92	3.06%	25,832,363
Jun 16, 2026	25.00	25.50	24.64	25.15	25.15	-0.08%	18,735,392
Jun 15, 2026	23.80	25.22	23.45	25.17	25.17	6.88%	22,024,990
Jun 12, 2026	24.50	26.06	23.45	23.55	23.55	-2.20%	22,122,390
Jun 11, 2026	22.90	24.25	22.04	24.08	24.08	4.60%	20,805,180
Jun 10, 2026	23.56	23.85	22.68	23.02	23.02	-5.19%	17,149,540
Jun 9, 2026	24.66	24.80	23.50	24.28	24.28	0.41%	21,609,213
Jun 8, 2026	23.41	25.75	23.41	24.18	24.18	-5.44%	22,343,295
Jun 5, 2026	26.00	26.57	25.11	25.57	25.57	-4.54%	26,487,830
Jun 4, 2026	24.29	26.94	24.14	26.93	26.79	7.71%	37,154,697
Jun 3, 2026	24.46	25.60	23.70	25.00	24.87	3.80%	37,123,267
Jun 2, 2026	22.45	24.28	22.22	24.09	23.96	6.57%	34,910,637
Jun 1, 2026	21.66	23.57	21.59	22.60	22.48	4.98%	23,566,633
May 29, 2026	22.94	23.13	21.36	21.53	21.41	-6.16%	21,802,017
May 28, 2026	22.16	23.43	22.07	22.94	22.82	0.41%	24,371,115
May 27, 2026	23.96	24.53	22.71	22.85	22.73	-3.53%	28,588,321
May 26, 2026	23.57	24.42	22.69	23.69	23.56	-2.33%	27,761,089
May 25, 2026	23.52	24.51	22.88	24.25	24.12	3.10%	42,205,981
May 22, 2026	22.91	24.96	22.91	23.52	23.40	1.98%	34,280,483