Tekcore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	33.75	35.60	33.75	35.20	35.20	4.30%	405,998
Nov 12, 2026	34.80	36.50	33.65	33.75	33.75	-5.46%	747,353
Nov 11, 2026	34.20	35.70	34.05	35.70	35.70	4.23%	395,224
Nov 10, 2026	36.00	36.60	34.25	34.25	34.25	-2.97%	664,434
Nov 9, 2026	33.75	36.10	33.55	35.30	35.30	6.81%	459,210
Nov 6, 2026	31.05	34.80	31.05	33.05	33.05	-4.20%	852,502
Nov 5, 2026	35.70	37.55	34.40	34.50	34.50	-4.96%	783,807
Nov 4, 2026	36.35	36.80	33.55	36.30	36.30	1.97%	803,777
Nov 3, 2026	38.40	38.50	35.15	35.60	35.60	-7.65%	1,348,176
Nov 2, 2026	35.65	39.45	35.65	38.55	38.55	4.19%	1,882,044
Oct 30, 2026	38.80	38.95	35.90	37.00	37.00	-7.15%	2,520,226
Oct 29, 2026	41.50	41.70	39.85	39.85	39.85	-3.28%	452,742
Oct 28, 2026	41.00	41.70	40.80	41.20	41.20	2.74%	311,526
Oct 27, 2026	42.05	42.55	40.10	40.10	40.10	-4.30%	601,958
Oct 22, 2026	45.15	45.15	41.90	41.90	41.90	-5.10%	675,524
Oct 21, 2026	44.25	45.30	44.10	44.15	44.15	2.08%	497,858
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