Tekcore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	38.00	38.65	36.95	37.65	-	-1.31%	19,000
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
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