Tekom Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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