Tekcore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	47.65	47.65	43.60	46.35	46.35	-3.54%	2,674,475
May 15, 2026	49.15	53.00	47.60	48.05	48.05	-1.44%	3,097,608
May 14, 2026	50.20	50.70	48.35	48.75	48.75	-1.22%	2,727,551
May 13, 2026	51.20	54.50	49.00	49.35	49.35	-5.64%	4,017,598
May 12, 2026	52.50	54.90	51.00	52.30	52.30	-3.15%	5,052,598
May 11, 2026	56.80	57.00	53.00	54.00	54.00	-8.16%	4,920,875
May 8, 2026	64.60	68.80	58.20	58.80	58.80	-6.81%	9,153,556
May 7, 2026	60.50	64.00	59.20	63.10	63.10	6.05%	689,080
May 6, 2026	60.00	60.20	58.10	59.50	59.50	-0.50%	870,463
May 5, 2026	59.90	60.50	57.80	59.80	59.80	-0.33%	642,556
May 4, 2026	58.40	60.00	55.50	60.00	60.00	9.49%	890,920
Apr 30, 2026	56.00	57.80	54.80	54.80	54.80	-0.18%	1,059,760
Apr 29, 2026	50.60	55.80	50.60	54.90	54.90	4.57%	999,830
Apr 28, 2026	48.70	52.80	47.00	52.50	52.50	4.17%	2,325,441
Apr 27, 2026	53.10	53.10	50.40	50.40	50.40	-10.00%	1,137,072
Apr 24, 2026	61.60	61.60	56.00	56.00	56.00	-9.97%	1,401,772
Apr 23, 2026	69.10	69.40	62.20	62.20	62.20	-9.99%	1,430,085
Apr 22, 2026	69.70	71.00	67.90	69.10	69.10	-3.22%	2,735,495
Apr 21, 2026	68.80	72.70	68.80	71.40	71.40	7.69%	3,730,793
Apr 20, 2026	66.50	68.50	64.90	66.30	66.30	-4.33%	4,229,413
Apr 17, 2026	63.00	69.30	62.50	69.30	69.30	10.00%	14,120,960
Apr 16, 2026	59.00	63.00	57.30	63.00	63.00	9.95%	13,884,400
Apr 15, 2026	54.50	57.30	53.80	57.30	57.30	9.98%	7,924,293
Apr 14, 2026	54.20	54.50	49.15	52.10	52.10	1.96%	13,693,900
Apr 13, 2026	46.50	51.10	46.45	51.10	51.10	9.89%	9,224,315
Apr 10, 2026	47.30	48.55	45.05	46.50	46.50	-0.85%	7,135,611
Apr 9, 2026	45.45	49.95	45.05	46.90	46.90	3.19%	16,184,720
Apr 8, 2026	43.75	45.45	42.25	45.45	45.45	9.92%	14,795,470
Apr 7, 2026	39.30	41.35	39.00	41.35	41.35	5.62%	9,142,362
Apr 2, 2026	39.05	40.10	38.70	39.15	39.15	0.26%	4,552,342
Apr 1, 2026	38.40	40.05	37.45	39.05	39.05	6.69%	5,645,135
Mar 31, 2026	38.50	39.85	35.75	36.60	36.60	-6.75%	4,778,626
Mar 30, 2026	38.40	42.30	38.00	39.25	39.25	0.26%	10,829,040
Mar 27, 2026	36.80	40.65	35.35	39.15	39.15	5.24%	11,373,390
Mar 26, 2026	40.95	42.35	37.20	37.20	37.20	-9.16%	19,370,720
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