Tekcore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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