Teco Image Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.75	19.75	19.50	19.70	-	-0.25%	3,005
Jun 4, 2026	20.05	20.35	19.75	19.75	19.75	-1.25%	240,713
Jun 3, 2026	19.50	20.60	19.50	20.00	20.00	3.09%	350,324
Jun 2, 2026	19.35	19.40	19.00	19.40	19.40	0.26%	110,304
Jun 1, 2026	19.00	19.50	19.00	19.35	19.35	1.31%	132,966
May 29, 2026	19.50	19.50	18.95	19.10	19.10	0.26%	138,325
May 28, 2026	19.35	19.65	19.05	19.05	19.05	-1.30%	110,487
May 27, 2026	19.70	21.00	19.30	19.30	19.30	-2.03%	628,171
May 26, 2026	18.90	19.95	18.55	19.70	19.70	5.07%	264,805
May 25, 2026	18.80	19.05	18.70	18.75	18.75	-1.06%	164,934
May 22, 2026	18.55	19.00	18.55	18.95	18.95	1.34%	100,209
May 21, 2026	18.70	18.95	18.60	18.70	18.70	1.08%	55,350
May 20, 2026	18.50	18.55	18.20	18.50	18.50	-	73,147
May 19, 2026	18.80	18.90	18.50	18.50	18.50	-0.54%	60,076
May 18, 2026	18.55	18.85	18.50	18.60	18.60	0.27%	63,288
May 15, 2026	18.65	18.80	18.55	18.55	18.55	-0.54%	85,507
May 14, 2026	18.95	19.00	18.65	18.65	18.65	-1.32%	122,743
May 13, 2026	18.75	19.20	18.75	18.90	18.90	-	79,190
May 12, 2026	19.55	19.55	18.90	18.90	18.90	-2.58%	100,007
May 11, 2026	19.75	19.75	19.35	19.40	19.40	-0.51%	59,852
May 8, 2026	20.30	20.30	19.30	19.50	19.50	-2.74%	133,860
May 7, 2026	19.45	20.25	19.45	20.05	20.05	2.04%	223,768
May 6, 2026	19.60	19.65	19.25	19.65	19.65	0.51%	100,787
May 5, 2026	19.35	19.65	19.20	19.55	19.55	1.82%	120,102
May 4, 2026	19.00	19.90	19.00	19.20	19.20	1.05%	174,037
Apr 30, 2026	19.55	19.65	19.00	19.00	19.00	-1.30%	115,172
Apr 29, 2026	19.00	19.25	19.00	19.25	19.25	0.79%	50,225
Apr 28, 2026	18.65	19.15	18.65	19.10	19.10	1.87%	86,057
Apr 27, 2026	18.80	19.15	18.65	18.75	18.75	-0.27%	68,330
Apr 24, 2026	19.25	19.30	18.75	18.80	18.80	-1.57%	60,913
Apr 23, 2026	19.60	19.60	18.85	19.10	19.10	-2.05%	139,577
Apr 22, 2026	19.40	19.60	19.35	19.50	19.50	1.04%	110,815
Apr 21, 2026	19.20	19.40	19.10	19.30	19.30	-0.52%	110,718
Apr 20, 2026	19.35	19.45	19.00	19.40	19.40	0.78%	95,939
Apr 17, 2026	19.10	19.45	19.10	19.25	19.25	-	118,535
Apr 16, 2026	19.05	19.30	18.95	19.25	19.25	2.12%	92,952
Apr 15, 2026	18.90	19.00	18.75	18.85	18.85	-	85,853
Apr 14, 2026	19.00	19.00	18.55	18.85	18.85	-0.53%	168,445
Apr 13, 2026	18.85	19.10	18.85	18.95	18.95	-0.26%	90,424
Apr 10, 2026	19.20	19.30	19.00	19.00	19.00	-1.55%	77,712
Apr 9, 2026	19.40	19.40	19.10	19.30	19.30	-0.52%	58,444
Apr 8, 2026	18.80	19.40	18.80	19.40	19.40	3.74%	100,114
Apr 7, 2026	19.05	19.10	18.70	18.70	18.70	-1.58%	129,485
Apr 2, 2026	19.55	19.55	18.85	19.00	19.00	-2.06%	107,250
Apr 1, 2026	19.50	19.70	19.30	19.40	19.40	0.26%	144,232
Mar 31, 2026	19.75	19.90	19.30	19.35	19.35	-2.03%	88,623
Mar 30, 2026	19.80	20.40	19.75	19.75	19.75	-0.25%	150,294
Mar 27, 2026	19.85	20.40	19.75	19.80	19.80	-0.25%	60,359
Mar 26, 2026	20.40	20.45	19.85	19.85	19.85	-1.73%	63,106
Mar 25, 2026	20.00	20.20	19.90	20.20	20.20	3.06%	63,303