Tekom Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	27.10	27.65	27.00	27.25	27.25	-0.18%	50,055
Jun 23, 2026	27.75	27.75	27.10	27.30	27.30	-1.62%	54,530
Jun 22, 2026	28.60	28.80	27.50	27.75	27.75	-2.80%	126,018
Jun 18, 2026	29.55	29.55	28.30	28.55	28.55	-1.04%	55,252
Jun 17, 2026	28.55	29.00	28.20	28.85	28.85	0.70%	29,677
Jun 16, 2026	28.45	28.65	28.20	28.65	28.65	0.70%	30,746
Jun 15, 2026	28.35	31.05	28.35	28.45	28.45	0.71%	207,119
Jun 12, 2026	29.00	29.00	28.00	28.25	28.25	-0.70%	30,060
Jun 11, 2026	28.55	28.55	28.05	28.45	28.45	-2.23%	22,057
Jun 10, 2026	27.95	30.65	27.75	29.10	29.10	3.93%	141,492
Jun 9, 2026	27.30	28.00	27.30	28.00	28.00	1.82%	20,143
Jun 8, 2026	28.05	28.05	27.25	27.50	27.50	-1.96%	52,399
Jun 5, 2026	27.50	28.10	27.50	28.05	28.05	1.81%	36,808
Jun 4, 2026	27.45	27.60	27.45	27.55	27.55	0.18%	11,978
Jun 3, 2026	27.15	27.65	27.15	27.50	27.50	1.29%	41,796
Jun 2, 2026	27.25	27.40	27.15	27.15	27.15	-1.81%	31,190
Jun 1, 2026	27.45	27.90	27.15	27.65	27.65	0.55%	66,692
May 29, 2026	27.40	27.50	27.10	27.50	27.50	-	25,544
May 28, 2026	27.70	27.70	27.00	27.50	27.50	-1.61%	41,038
May 27, 2026	28.20	28.20	27.95	27.95	27.95	-1.58%	15,572
May 26, 2026	28.00	28.40	27.80	28.40	28.40	0.35%	16,447
May 25, 2026	28.30	28.90	27.40	28.30	28.30	-	67,224
May 22, 2026	27.20	28.35	27.20	28.30	28.30	4.04%	77,032
May 21, 2026	27.10	27.25	27.00	27.20	27.20	0.37%	29,041
May 20, 2026	27.35	27.40	27.00	27.10	27.10	0.37%	54,102
May 19, 2026	27.75	27.75	26.90	27.00	27.00	-1.10%	94,830
May 18, 2026	27.50	27.80	27.20	27.30	27.30	-0.73%	61,087
May 15, 2026	28.55	28.55	27.50	27.50	27.50	-1.08%	49,063
May 14, 2026	29.00	29.00	27.80	27.80	27.80	-4.79%	169,755
May 13, 2026	30.00	30.00	28.90	29.20	29.20	-3.95%	176,978
May 12, 2026	31.95	31.95	30.00	30.40	30.40	-4.85%	174,260
May 11, 2026	34.00	34.00	31.80	31.95	31.95	0.79%	63,731
May 8, 2026	31.50	31.70	31.05	31.70	31.70	0.63%	54,093
May 7, 2026	32.55	32.55	31.05	31.50	31.50	-3.67%	136,244
May 6, 2026	33.25	33.25	32.30	32.70	32.70	-1.51%	66,389
May 5, 2026	35.45	35.45	33.15	33.20	33.20	0.45%	47,606
May 4, 2026	33.85	33.85	33.00	33.05	33.05	-2.36%	87,126
Apr 30, 2026	34.05	34.60	33.80	33.85	33.85	-1.60%	63,843
Apr 29, 2026	34.90	34.90	34.00	34.40	34.40	-1.43%	72,393
Apr 28, 2026	35.15	35.25	34.90	34.90	34.90	-0.71%	62,968
Apr 27, 2026	36.30	36.30	35.15	35.15	35.15	-2.63%	59,557
Apr 24, 2026	36.65	36.65	36.10	36.10	36.10	-1.50%	56,979
Apr 23, 2026	37.50	37.50	36.55	36.65	36.65	-2.79%	109,972
Apr 22, 2026	38.15	38.15	37.70	37.70	37.70	-1.95%	83,330
Apr 21, 2026	39.00	39.00	38.40	38.45	38.45	-1.66%	45,693
Apr 20, 2026	39.50	39.50	38.95	39.10	39.10	-0.51%	46,921
Apr 17, 2026	39.55	39.55	39.20	39.30	39.30	-0.88%	15,777
Apr 16, 2026	38.90	39.65	38.70	39.65	39.65	1.93%	59,591