Tekcore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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