Tekcore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	42.15	44.60	42.00	43.00	43.00	3.12%	3,112,638
Aug 27, 2026	42.80	43.75	41.50	41.70	41.70	-3.25%	3,400,401
Aug 26, 2026	39.20	43.10	39.20	43.10	43.10	9.95%	6,917,575
Aug 25, 2026	38.10	39.40	37.30	39.20	39.20	2.08%	757,265
Aug 24, 2026	38.15	40.00	38.10	38.40	38.40	0.66%	741,346
Aug 21, 2026	37.65	39.35	37.65	38.15	38.15	0.53%	741,448
Aug 20, 2026	37.65	38.20	37.45	37.95	37.95	0.80%	429,079
Aug 19, 2026	38.00	38.65	36.95	37.65	37.65	-1.31%	695,761
Aug 18, 2026	40.25	40.75	38.05	38.15	38.15	-4.15%	1,382,741
Aug 17, 2026	37.20	40.40	37.20	39.80	39.80	6.99%	1,997,759
Aug 14, 2026	38.25	38.60	37.00	37.20	37.20	-2.23%	741,051
Aug 13, 2026	38.50	38.75	37.80	38.05	38.05	-2.19%	1,184,654
Aug 12, 2026	37.55	39.55	37.55	38.90	38.90	2.77%	1,739,328
Aug 11, 2026	39.00	39.25	37.80	37.85	37.85	-4.18%	828,195
Aug 10, 2026	37.60	40.25	37.60	39.50	39.50	4.50%	2,751,856
Aug 7, 2026	40.05	41.55	37.45	37.80	37.80	-6.90%	2,634,053
Aug 6, 2026	39.05	43.00	39.05	40.60	40.60	2.01%	6,212,083
Aug 5, 2026	38.35	40.40	38.00	39.80	39.80	6.42%	4,855,850
Aug 4, 2026	34.75	37.40	34.50	37.40	37.40	10.00%	980,552
Aug 3, 2026	33.35	35.30	33.05	34.00	34.00	2.10%	428,287
Jul 31, 2026	32.35	33.40	32.35	33.30	33.30	8.47%	488,877
Jul 30, 2026	31.80	33.05	30.70	30.70	30.70	-3.46%	942,048
Jul 29, 2026	33.90	34.35	30.65	31.80	31.80	-6.61%	1,184,318
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