Tekom Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	26.25	26.45	25.85	26.45	26.45	-3.82%	31,563
Nov 5, 2026	26.60	27.50	26.60	27.50	27.50	3.38%	2,370
Nov 4, 2026	26.95	26.95	26.40	26.60	26.60	-0.93%	8,306
Nov 3, 2026	26.90	27.00	26.85	26.85	26.85	-1.29%	30,653
Nov 2, 2026	27.20	27.20	27.20	27.20	27.20	-0.73%	6,462
Oct 30, 2026	27.35	27.40	27.35	27.40	27.40	-0.36%	7,753
Oct 29, 2026	27.85	27.85	27.50	27.50	27.50	-1.08%	6,362
Oct 28, 2026	27.85	27.85	27.55	27.80	27.80	2.21%	12,439
Oct 27, 2026	27.20	27.20	27.20	27.20	27.20	-1.09%	2,233
Oct 22, 2026	27.35	27.80	27.30	27.50	27.50	0.55%	5,409
Oct 21, 2026	27.35	27.40	27.35	27.35	27.35	1.30%	5,331
Oct 20, 2026	27.15	27.60	27.00	27.00	27.00	-2.00%	35,848
Oct 19, 2026	27.25	27.55	27.25	27.55	27.55	0.73%	9,622
Oct 16, 2026	27.25	27.35	27.25	27.35	27.35	-0.18%	7,729
Oct 15, 2026	27.70	27.70	27.30	27.40	27.40	-2.49%	10,143
Oct 14, 2026	27.70	28.10	27.60	28.10	28.10	1.44%	8,786
Oct 13, 2026	28.00	28.00	27.65	27.70	27.70	-1.07%	9,567
Oct 12, 2026	28.25	28.25	28.00	28.00	28.00	-	5,779
Oct 8, 2026	27.75	28.00	27.70	28.00	28.00	0.90%	12,267
Oct 7, 2026	27.75	27.75	27.75	27.75	27.75	-	2,490
Oct 6, 2026	28.00	28.00	27.70	27.75	27.75	-1.07%	16,277
Oct 5, 2026	28.10	28.10	28.00	28.05	28.05	-	23,710
Oct 2, 2026	28.50	28.50	28.05	28.05	28.05	-0.36%	8,964
Oct 1, 2026	28.25	28.25	28.10	28.15	28.15	-0.35%	5,606
Sep 30, 2026	29.00	29.00	28.25	28.25	28.25	-	27,894
Sep 29, 2026	28.35	28.35	28.25	28.25	28.25	-0.88%	10,038
Sep 24, 2026	28.50	29.40	28.50	28.50	28.50	-	10,660
Sep 23, 2026	28.45	28.50	28.45	28.50	28.50	0.18%	7,263
Sep 22, 2026	28.65	28.65	28.45	28.45	28.45	-0.70%	4,050
Sep 21, 2026	28.65	28.65	28.25	28.65	28.65	-	8,535
Sep 18, 2026	28.65	28.65	28.65	28.65	28.65	-	5,305
Sep 17, 2026	28.65	28.65	28.55	28.65	28.65	0.17%	12,630
Sep 16, 2026	28.20	28.60	28.20	28.60	28.60	0.35%	5,396
Sep 15, 2026	28.50	28.50	28.50	28.50	28.50	-	1,717
Sep 14, 2026	28.10	28.50	28.10	28.50	28.50	1.42%	6,549
Sep 11, 2026	28.00	28.10	28.00	28.10	28.10	-1.40%	16,447
Sep 10, 2026	28.30	28.50	28.30	28.50	28.50	-0.87%	9,643
Sep 9, 2026	29.80	29.80	28.70	28.75	28.75	-0.17%	11,994
Sep 8, 2026	28.80	28.80	28.80	28.80	28.80	-	3,085
Sep 7, 2026	28.75	28.95	28.70	28.80	28.80	0.17%	13,192
Sep 4, 2026	28.75	28.75	28.75	28.75	28.75	-	4,810
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