Tekcore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.80	40.65	35.35	39.15	39.15	5.24%	11,373,395
Mar 26, 2026	40.95	42.35	37.20	37.20	37.20	-9.16%	19,370,721
Mar 25, 2026	40.90	40.95	39.80	40.95	40.95	9.93%	6,061,116
Mar 24, 2026	37.25	37.25	37.25	37.25	37.25	9.88%	4,810,736
Mar 23, 2026	32.10	34.70	31.25	33.90	33.90	2.88%	3,601,759
Mar 20, 2026	33.65	33.85	32.40	32.95	32.95	0.15%	2,042,931
Mar 19, 2026	31.85	34.95	31.85	32.90	32.90	2.49%	4,273,877
Mar 18, 2026	33.10	33.70	31.50	32.10	32.10	-4.18%	2,264,898
Mar 17, 2026	32.30	34.15	32.05	33.50	33.50	1.82%	3,754,853
Mar 16, 2026	34.70	35.95	32.05	32.90	32.90	-2.66%	7,142,928
Mar 13, 2026	31.85	34.45	30.75	33.80	33.80	7.81%	11,351,360
Mar 12, 2026	29.00	31.35	28.80	31.35	31.35	10.00%	5,655,805
Mar 11, 2026	26.30	28.50	26.30	28.50	28.50	9.83%	1,076,051
Mar 10, 2026	25.90	26.00	25.05	25.95	25.95	4.85%	328,650
Mar 9, 2026	25.10	25.35	24.05	24.75	24.75	-7.30%	946,899
Mar 6, 2026	27.20	27.20	26.50	26.70	26.70	-1.84%	683,058
Mar 5, 2026	26.90	27.45	26.50	27.20	27.20	4.02%	324,738
Mar 4, 2026	28.05	28.10	26.00	26.15	26.15	-9.20%	990,554
Mar 3, 2026	30.00	30.60	28.70	28.80	28.80	-1.03%	859,942
Mar 2, 2026	27.10	29.80	27.05	29.10	29.10	3.93%	938,144
Feb 26, 2026	28.10	28.70	27.80	28.00	28.00	-	511,640
Feb 25, 2026	27.90	28.10	27.50	28.00	28.00	2.00%	524,678
Feb 24, 2026	27.60	28.10	27.00	27.45	27.45	0.55%	449,026
Feb 23, 2026	27.30	27.45	26.25	27.30	27.30	0.37%	384,374
Feb 11, 2026	27.45	27.85	27.10	27.20	27.20	-0.91%	312,077
Feb 10, 2026	28.55	28.80	27.15	27.45	27.45	-1.79%	280,994
Feb 9, 2026	27.65	28.30	27.15	27.95	27.95	1.08%	347,360
Feb 6, 2026	28.50	28.60	27.00	27.65	27.65	-2.47%	310,380
Feb 5, 2026	28.40	28.90	28.00	28.35	28.35	1.25%	380,796
Feb 4, 2026	28.45	29.20	28.00	28.00	28.00	-	480,112
Feb 3, 2026	27.70	28.50	27.10	28.00	28.00	5.26%	589,491
Feb 2, 2026	28.15	28.15	26.40	26.60	26.60	-5.51%	785,608
Jan 30, 2026	28.80	28.85	27.95	28.15	28.15	-1.57%	567,935
Jan 29, 2026	29.75	29.80	28.60	28.60	28.60	-3.87%	763,071
Jan 28, 2026	32.50	32.55	29.45	29.75	29.75	-4.03%	2,354,339
Jan 27, 2026	30.05	31.05	29.65	31.00	31.00	3.68%	923,745
Jan 26, 2026	30.00	30.60	29.50	29.90	29.90	-0.33%	570,415
Jan 23, 2026	30.05	30.80	29.40	30.00	30.00	-0.17%	845,301
Jan 22, 2026	30.60	31.35	30.05	30.05	30.05	-1.48%	973,485
Jan 21, 2026	31.25	31.70	30.50	30.50	30.50	-2.40%	2,237,612
Jan 20, 2026	28.80	31.25	28.30	31.25	31.25	9.84%	3,769,139
Jan 19, 2026	27.60	29.20	27.35	28.45	28.45	4.21%	924,581
Jan 16, 2026	28.10	28.15	27.20	27.30	27.30	-2.15%	424,553
Jan 15, 2026	28.40	28.40	27.45	27.90	27.90	-1.06%	686,587
Jan 14, 2026	26.80	28.20	26.80	28.20	28.20	5.42%	695,394
Jan 13, 2026	27.50	27.50	26.55	26.75	26.75	-2.37%	527,339
Jan 12, 2026	26.20	27.50	26.00	27.40	27.40	6.61%	998,678
Jan 9, 2026	26.10	27.00	25.55	25.70	25.70	0.39%	512,927
Jan 8, 2026	26.20	26.20	25.60	25.60	25.60	-1.92%	279,214
Jan 7, 2026	25.85	26.20	25.50	26.10	26.10	1.95%	393,972