Tekom Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	40.75	40.75	40.40	40.40	40.40	-0.86%	21,498
Mar 30, 2026	40.40	40.75	40.40	40.75	40.75	0.74%	36,969
Mar 27, 2026	40.40	40.45	40.30	40.45	40.45	-0.12%	12,148
Mar 26, 2026	40.50	40.50	40.50	40.50	40.50	0.37%	3,912
Mar 25, 2026	40.35	40.60	40.35	40.35	40.35	0.12%	25,107
Mar 24, 2026	40.65	40.70	40.20	40.30	40.30	-0.86%	12,837
Mar 23, 2026	40.45	41.90	40.45	40.65	40.65	0.49%	29,284
Mar 20, 2026	40.15	40.80	40.15	40.45	40.45	-0.37%	42,523
Mar 19, 2026	40.85	40.95	40.50	40.60	40.60	-0.73%	25,357
Mar 18, 2026	41.00	41.00	40.85	40.90	40.90	0.12%	12,475
Mar 17, 2026	41.25	41.55	40.70	40.85	40.85	-	35,443
Mar 16, 2026	41.15	41.15	40.85	40.85	40.85	-1.33%	34,518
Mar 13, 2026	41.60	41.60	41.15	41.40	41.40	-1.43%	5,829
Mar 12, 2026	41.75	42.00	41.60	42.00	42.00	0.36%	14,359
Mar 11, 2026	41.15	41.85	41.15	41.85	41.85	1.82%	28,419
Mar 10, 2026	40.70	41.50	40.70	41.10	41.10	0.98%	36,383
Mar 9, 2026	41.10	41.20	40.05	40.70	40.70	-1.93%	28,463
Mar 6, 2026	40.55	41.50	40.55	41.50	41.50	0.24%	23,617
Mar 5, 2026	40.70	41.80	40.50	41.40	41.40	2.22%	28,104
Mar 4, 2026	41.90	41.90	40.50	40.50	40.50	-3.11%	70,584
Mar 3, 2026	41.95	42.00	41.50	41.80	41.80	-1.99%	53,958
Mar 2, 2026	43.30	43.30	42.60	42.65	42.65	-1.50%	59,751
Feb 26, 2026	43.40	43.40	43.25	43.30	43.30	-0.57%	62,080
Feb 25, 2026	43.70	43.70	43.50	43.55	43.55	-0.57%	24,384
Feb 24, 2026	43.80	43.90	43.50	43.80	43.80	-0.45%	29,064
Feb 23, 2026	44.45	44.45	43.95	44.00	44.00	-1.01%	47,445
Feb 11, 2026	44.95	44.95	43.70	44.45	44.45	0.57%	30,848
Feb 10, 2026	45.30	45.30	44.05	44.20	44.20	-	14,551
Feb 9, 2026	44.20	44.20	44.15	44.20	44.20	-0.23%	18,614
Feb 6, 2026	44.25	44.35	44.15	44.30	44.30	-	37,704
Feb 5, 2026	44.75	44.75	44.15	44.30	44.30	0.23%	19,287
Feb 4, 2026	44.50	44.55	44.15	44.20	44.20	-0.79%	8,572
Feb 3, 2026	44.60	44.60	43.90	44.55	44.55	0.11%	30,797
Feb 2, 2026	44.30	44.60	43.80	44.50	44.50	-0.22%	44,165
Jan 30, 2026	44.65	44.65	44.10	44.60	44.60	-0.11%	20,159
Jan 29, 2026	44.15	44.65	44.05	44.65	44.65	0.68%	64,636
Jan 28, 2026	44.20	44.75	44.05	44.35	44.35	-0.45%	62,309
Jan 27, 2026	43.35	46.50	43.35	44.55	44.55	1.02%	99,730
Jan 26, 2026	44.05	44.10	44.05	44.10	44.10	0.11%	7,025
Jan 23, 2026	44.00	44.10	43.90	44.05	44.05	-0.11%	40,240
Jan 22, 2026	44.15	44.30	43.90	44.10	44.10	-0.11%	68,296
Jan 21, 2026	44.20	44.20	44.05	44.15	44.15	-0.34%	20,502
Jan 20, 2026	44.20	44.50	44.05	44.30	44.30	-0.23%	53,662
Jan 19, 2026	45.05	45.05	44.25	44.40	44.40	-0.78%	50,168
Jan 16, 2026	45.00	45.20	44.00	44.75	44.75	-0.56%	55,806
Jan 15, 2026	44.65	45.15	44.65	45.00	45.00	0.67%	42,834
Jan 14, 2026	44.60	45.60	44.50	44.70	44.70	-0.11%	47,252
Jan 13, 2026	45.10	45.70	44.60	44.75	44.75	-0.78%	42,558
Jan 12, 2026	45.40	45.60	45.00	45.10	45.10	-3.01%	81,558
Jan 9, 2026	46.80	46.80	46.10	46.50	46.50	-1.17%	13,764