Tekcore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	43.20	45.25	43.20	43.25	43.25	0.12%	520,675
Oct 19, 2026	41.80	43.50	41.50	43.20	43.20	0.23%	530,877
Oct 16, 2026	42.70	43.80	42.70	43.10	43.10	0.94%	444,919
Oct 15, 2026	44.00	45.25	42.70	42.70	42.70	-4.37%	947,880
Oct 14, 2026	43.85	45.60	43.85	44.65	44.65	2.06%	558,934
Oct 13, 2026	45.70	45.70	43.25	43.75	43.75	-4.89%	1,100,241
Oct 12, 2026	45.70	46.25	45.20	46.00	46.00	0.55%	839,728
Oct 8, 2026	44.80	46.55	44.40	45.75	45.75	0.77%	910,857
Oct 7, 2026	44.65	46.00	44.55	45.40	45.40	1.68%	975,031
Oct 6, 2026	45.70	45.75	44.50	44.65	44.65	-2.72%	1,246,441
Oct 5, 2026	47.30	47.90	45.90	45.90	45.90	-2.34%	1,801,718
Oct 2, 2026	45.60	47.30	44.90	47.00	47.00	4.33%	2,442,015
Oct 1, 2026	45.75	46.60	45.05	45.05	45.05	-1.31%	1,243,661
Sep 30, 2026	45.90	47.00	45.65	45.65	45.65	-1.19%	1,467,681
Sep 29, 2026	46.75	48.00	46.05	46.20	46.20	-2.12%	1,761,975
Sep 24, 2026	47.80	49.80	45.75	47.20	47.20	0.53%	6,005,138
Sep 23, 2026	45.55	46.95	44.55	46.95	46.95	1.84%	2,073,402
Sep 22, 2026	48.80	48.90	44.55	46.10	46.10	-4.95%	4,987,028
Sep 21, 2026	46.45	49.20	45.25	48.50	48.50	6.95%	6,385,764
Sep 18, 2026	44.90	46.90	44.50	45.35	45.35	0.89%	3,687,577
Sep 17, 2026	44.20	46.35	43.65	44.95	44.95	2.63%	3,676,568
Sep 16, 2026	41.00	44.20	41.00	43.80	43.80	5.54%	1,472,931
Sep 15, 2026	42.35	42.40	40.90	41.50	41.50	-2.01%	687,219
Sep 14, 2026	44.15	44.75	42.35	42.35	42.35	-4.19%	1,043,014
Sep 11, 2026	43.00	44.35	42.25	44.20	44.20	1.26%	891,519
Sep 10, 2026	42.70	44.95	41.90	43.65	43.65	1.63%	1,352,678
Sep 9, 2026	43.10	44.35	42.95	42.95	42.95	-0.35%	878,556
Sep 8, 2026	44.30	44.90	42.85	43.10	43.10	-2.71%	886,132
Sep 7, 2026	45.00	45.05	42.80	44.30	44.30	1.14%	1,667,317
Sep 4, 2026	42.10	43.80	41.00	43.80	43.80	4.04%	2,499,323
Sep 3, 2026	46.00	46.30	42.05	42.10	42.10	-9.85%	3,814,803
Sep 2, 2026	49.00	49.00	46.30	46.70	46.70	-1.48%	4,949,786
Sep 1, 2026	48.00	49.30	45.05	47.40	47.40	1.39%	6,667,188
Aug 31, 2026	43.00	47.30	42.90	46.75	46.75	8.72%	9,229,987
Aug 28, 2026	42.15	44.60	42.00	43.00	43.00	3.12%	3,112,638
Aug 27, 2026	42.80	43.75	41.50	41.70	41.70	-3.25%	3,400,401
Aug 26, 2026	39.20	43.10	39.20	43.10	43.10	9.95%	6,917,575
Aug 25, 2026	38.10	39.40	37.30	39.20	39.20	2.08%	757,265
Aug 24, 2026	38.15	40.00	38.10	38.40	38.40	0.66%	741,346
Aug 21, 2026	37.65	39.35	37.65	38.15	38.15	0.53%	804,619
Aug 20, 2026	37.65	38.20	37.45	37.95	37.95	0.80%	429,079
Aug 19, 2026	38.00	38.65	36.95	37.65	37.65	-1.31%	695,761
Aug 18, 2026	40.25	40.75	38.05	38.15	38.15	-4.15%	1,382,741
Aug 17, 2026	37.20	40.40	37.20	39.80	39.80	6.99%	1,997,759
Aug 14, 2026	38.25	38.60	37.00	37.20	37.20	-2.23%	741,051
Aug 13, 2026	38.50	38.75	37.80	38.05	38.05	-2.19%	1,184,654
Aug 12, 2026	37.55	39.55	37.55	38.90	38.90	2.77%	1,739,328
Aug 11, 2026	39.00	39.25	37.80	37.85	37.85	-4.18%	828,195
Aug 10, 2026	37.60	40.25	37.60	39.50	39.50	4.50%	2,751,856
Aug 7, 2026	40.05	41.55	37.45	37.80	37.80	-6.90%	2,634,053