Tekom Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	29.05	29.05	28.75	28.75	28.75	-0.86%	19,679
Sep 2, 2026	28.90	29.00	28.90	29.00	29.00	0.35%	21,705
Sep 1, 2026	28.90	28.90	28.65	28.90	28.90	0.52%	15,459
Aug 31, 2026	28.70	28.75	28.70	28.75	28.75	-0.35%	3,116
Aug 28, 2026	28.85	28.85	28.45	28.85	28.85	-	11,369
Aug 27, 2026	28.70	28.85	28.70	28.85	28.85	0.52%	6,767
Aug 26, 2026	28.75	28.75	28.65	28.70	28.70	0.17%	16,197
Aug 25, 2026	28.60	28.65	28.60	28.65	28.65	-0.52%	4,087
Aug 24, 2026	29.00	29.00	28.80	28.80	28.80	-0.69%	4,897
Aug 21, 2026	28.90	29.00	28.85	29.00	29.00	1.05%	7,766
Aug 20, 2026	28.60	28.75	28.60	28.70	28.70	-	17,465
Aug 19, 2026	28.65	28.80	28.60	28.70	28.70	0.17%	36,347
Aug 18, 2026	29.20	29.20	28.30	28.65	28.65	-0.87%	25,463
Aug 17, 2026	28.80	28.95	28.20	28.90	28.90	0.17%	38,756
Aug 14, 2026	29.20	29.60	28.85	28.85	28.85	-0.52%	38,734
Aug 13, 2026	27.80	29.90	27.80	29.00	29.00	5.84%	143,478
Aug 12, 2026	27.00	27.40	27.00	27.40	27.40	1.48%	17,794
Aug 11, 2026	27.40	27.40	26.80	27.00	27.00	2.27%	66,314
Aug 10, 2026	26.80	26.80	26.40	26.40	26.40	-1.68%	28,357
Aug 7, 2026	26.30	26.85	26.30	26.85	26.85	-0.19%	7,668
Aug 6, 2026	26.20	26.90	26.20	26.90	26.90	-0.37%	7,443
Aug 5, 2026	26.40	27.00	26.05	27.00	27.00	2.27%	23,037
Aug 4, 2026	25.80	26.40	25.80	26.40	26.40	-	9,450
Aug 3, 2026	26.25	26.40	26.05	26.40	26.40	-2.04%	15,728
Jul 31, 2026	26.50	27.00	26.20	26.95	26.95	2.47%	27,291
Jul 30, 2026	25.90	26.45	25.80	26.30	26.30	-0.75%	15,254
Jul 29, 2026	26.90	26.90	26.10	26.50	26.50	-1.85%	27,729
Jul 28, 2026	27.10	27.10	26.85	27.00	27.00	-2.17%	40,351
Jul 27, 2026	27.60	27.60	27.60	27.60	27.60	0.36%	1,497
Jul 24, 2026	27.30	27.50	27.15	27.50	27.50	-0.18%	3,052
Jul 23, 2026	27.85	27.85	27.20	27.55	27.55	0.55%	10,307
Jul 22, 2026	27.85	27.90	27.05	27.40	27.40	-	33,560
Jul 21, 2026	27.15	27.55	26.90	27.40	27.40	1.67%	36,119
Jul 20, 2026	27.10	27.70	26.90	26.95	26.95	-0.55%	65,441
Jul 17, 2026	27.60	27.60	27.10	27.10	27.10	-1.81%	25,445
Jul 16, 2026	27.80	27.80	27.15	27.60	27.60	-0.18%	16,348
Jul 15, 2026	27.35	27.65	27.30	27.65	27.65	1.28%	11,389
Jul 14, 2026	27.65	28.20	27.25	27.30	27.30	-1.09%	32,091
Jul 13, 2026	28.20	28.20	27.50	27.60	27.60	-1.60%	25,241
Jul 9, 2026	28.00	28.25	27.50	28.05	28.05	-0.88%	13,780
Jul 8, 2026	27.90	28.30	27.85	28.30	28.30	0.89%	14,469
Jul 7, 2026	28.65	28.65	28.05	28.05	28.05	-1.92%	36,893
Jul 6, 2026	30.25	30.25	28.60	28.60	28.60	-5.45%	223,729
Jul 3, 2026	28.05	30.25	28.05	30.25	30.25	10.00%	547,627
Jul 2, 2026	27.30	27.50	27.30	27.50	27.50	0.92%	16,543
Jul 1, 2026	27.40	27.40	27.15	27.25	27.25	-0.18%	21,147
Jun 30, 2026	27.50	27.65	27.30	27.30	27.30	0.37%	11,342
Jun 29, 2026	27.10	27.40	27.10	27.20	27.20	-0.73%	12,811
Jun 26, 2026	27.10	27.50	27.05	27.40	27.40	1.11%	30,584
Jun 25, 2026	27.75	27.75	27.00	27.10	27.10	-0.55%	24,146