Tekcore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,120,962
Apr 16, 2026	59.00	63.00	57.30	63.00	63.00	9.95%	13,884,405
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%	13,693,908
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%	16,184,722
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%	11,373,395
Mar 26, 2026	40.95	42.35	37.20	37.20	37.20	-9.16%	19,370,721
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
Mar 17, 2026	32.30	34.15	32.05	33.50	33.50	1.82%	3,754,853
Mar 16, 2026	34.70	35.95	32.05	32.90	32.90	-2.66%	7,142,928
Mar 13, 2026	31.85	34.45	30.75	33.80	33.80	7.81%	11,351,360
Mar 12, 2026	29.00	31.35	28.80	31.35	31.35	10.00%	5,655,805
Mar 11, 2026	26.30	28.50	26.30	28.50	28.50	9.83%	1,076,051
Mar 10, 2026	25.90	26.00	25.05	25.95	25.95	4.85%	328,650
Mar 9, 2026	25.10	25.35	24.05	24.75	24.75	-7.30%	946,899
Mar 6, 2026	27.20	27.20	26.50	26.70	26.70	-1.84%	683,058
Mar 5, 2026	26.90	27.45	26.50	27.20	27.20	4.02%	324,738
Mar 4, 2026	28.05	28.10	26.00	26.15	26.15	-9.20%	990,554
Mar 3, 2026	30.00	30.60	28.70	28.80	28.80	-1.03%	859,942
Mar 2, 2026	27.10	29.80	27.05	29.10	29.10	3.93%	938,144
Feb 26, 2026	28.10	28.70	27.80	28.00	28.00	-	511,640
Feb 25, 2026	27.90	28.10	27.50	28.00	28.00	2.00%	524,678
Feb 24, 2026	27.60	28.10	27.00	27.45	27.45	0.55%	449,026