Tekcore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	33.90	34.35	30.65	31.85	31.85	-6.46%	1,150,256
Jul 28, 2026	35.30	35.65	34.05	34.05	34.05	-6.20%	675,649
Jul 27, 2026	34.00	36.45	33.70	36.30	36.30	5.83%	437,954
Jul 24, 2026	35.05	36.05	34.05	34.30	34.30	-3.24%	438,643
Jul 23, 2026	36.95	36.95	35.45	35.45	35.45	0.14%	519,288
Jul 22, 2026	35.75	36.25	35.30	35.40	35.40	1.14%	374,130
Jul 21, 2026	34.95	35.40	34.20	35.00	35.00	1.30%	618,919
Jul 20, 2026	36.20	36.55	33.10	34.55	34.55	-4.56%	1,171,291
Jul 17, 2026	37.20	37.80	35.45	36.20	36.20	-5.85%	925,569
Jul 16, 2026	35.70	39.25	35.00	38.45	38.45	7.70%	2,321,645
Jul 15, 2026	35.65	36.00	35.10	35.70	35.70	2.00%	737,910
Jul 14, 2026	36.40	36.40	33.00	35.00	35.00	-3.71%	1,323,696
Jul 13, 2026	38.30	38.85	35.70	36.35	36.35	-4.84%	976,632
Jul 9, 2026	39.50	39.50	38.15	38.20	38.20	-2.55%	734,680
Jul 8, 2026	38.25	40.20	37.65	39.20	39.20	2.89%	1,428,164
Jul 7, 2026	41.65	41.65	37.65	38.10	38.10	-7.64%	2,588,001
Jul 6, 2026	43.40	43.55	41.00	41.25	41.25	-2.60%	1,606,817
Jul 3, 2026	42.30	43.15	41.70	42.35	42.35	0.59%	801,615
Jul 2, 2026	43.00	43.00	41.95	42.10	42.10	-2.43%	881,654
Jul 1, 2026	43.60	44.05	42.90	43.15	43.15	0.58%	1,158,174
Jun 30, 2026	43.10	44.30	42.65	42.90	42.90	0.23%	1,526,745
Jun 29, 2026	43.25	44.55	42.30	42.80	42.80	-0.81%	935,546
Jun 26, 2026	44.60	44.60	42.80	43.15	43.15	-3.68%	1,394,037
Jun 25, 2026	47.20	47.60	44.60	44.80	44.80	-4.17%	2,201,648
Jun 24, 2026	46.05	50.70	46.05	46.75	46.75	0.75%	2,449,822
Jun 23, 2026	48.30	50.50	46.40	46.40	46.40	-3.73%	2,871,112
Jun 22, 2026	49.70	51.00	48.00	48.20	48.20	-3.02%	2,957,045
Jun 18, 2026	48.00	50.80	48.00	49.70	49.70	2.69%	4,104,455
Jun 17, 2026	50.00	52.20	48.40	48.40	48.40	-2.22%	8,143,156
Jun 16, 2026	46.00	49.50	45.50	49.50	49.50	10.00%	6,809,136
Jun 15, 2026	43.85	46.30	43.65	45.00	45.00	6.89%	3,608,893
Jun 12, 2026	42.80	43.70	41.70	42.10	42.10	0.48%	1,255,767
Jun 11, 2026	42.00	43.85	40.70	41.90	41.90	-3.90%	1,583,969
Jun 10, 2026	46.65	46.85	43.60	43.60	43.60	-6.54%	1,676,031
Jun 9, 2026	45.70	47.95	44.65	46.65	46.65	2.75%	1,400,496
Jun 8, 2026	44.00	46.55	44.00	45.40	45.40	-7.06%	1,612,384
Jun 5, 2026	50.60	51.00	48.30	48.85	48.85	-3.27%	2,083,988
Jun 4, 2026	50.70	55.30	50.50	50.50	50.50	-1.37%	4,685,104
Jun 3, 2026	53.30	53.30	51.00	51.20	51.20	5.57%	9,681,764
Jun 2, 2026	44.80	48.50	43.20	48.50	48.50	9.98%	4,054,538
Jun 1, 2026	45.55	45.55	43.80	44.10	44.10	-1.23%	2,234,578
May 29, 2026	46.30	47.10	44.50	44.65	44.65	-2.51%	2,322,195
May 28, 2026	48.15	49.40	44.40	45.80	45.80	-5.37%	2,955,618
May 27, 2026	51.80	52.50	48.15	48.40	48.40	-4.72%	2,609,887
May 26, 2026	49.65	53.40	49.10	50.80	50.80	3.04%	3,628,578
May 25, 2026	51.50	52.00	49.15	49.30	49.30	-1.79%	3,465,785
May 22, 2026	47.70	51.20	47.70	50.20	50.20	7.73%	3,921,920
May 21, 2026	48.25	49.40	46.60	46.60	46.60	-1.89%	2,632,804
May 20, 2026	45.50	49.00	45.50	47.50	47.50	4.51%	2,809,274
May 19, 2026	46.20	47.00	43.35	45.45	45.45	-1.94%	2,773,172