Tekom Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-5.37%	59,591
Apr 15, 2026	41.90	42.00	41.65	41.90	38.90	0.60%	86,129
Apr 14, 2026	41.90	42.05	41.50	41.65	38.67	-	63,088
Apr 13, 2026	41.60	41.95	41.60	41.65	38.67	0.12%	25,834
Apr 10, 2026	41.20	41.80	41.20	41.60	38.62	1.46%	23,251
Apr 9, 2026	40.30	41.00	40.30	41.00	38.06	1.74%	27,030
Apr 8, 2026	40.35	40.60	40.30	40.30	37.41	-0.12%	29,415
Apr 7, 2026	40.50	40.50	40.10	40.35	37.46	-0.37%	16,463
Apr 2, 2026	40.55	41.00	40.50	40.50	37.60	-0.25%	23,129
Apr 1, 2026	40.55	40.70	40.55	40.60	37.69	0.50%	15,985
Mar 31, 2026	40.75	40.75	40.40	40.40	37.51	-0.86%	21,498
Mar 30, 2026	40.40	40.75	40.40	40.75	37.83	0.74%	36,969
Mar 27, 2026	40.40	40.45	40.30	40.45	37.55	-0.12%	12,148
Mar 26, 2026	40.50	40.50	40.50	40.50	37.60	0.37%	3,912
Mar 25, 2026	40.35	40.60	40.35	40.35	37.46	0.12%	25,107
Mar 24, 2026	40.65	40.70	40.20	40.30	37.41	-0.86%	12,837
Mar 23, 2026	40.45	41.90	40.45	40.65	37.74	0.49%	29,284
Mar 20, 2026	40.15	40.80	40.15	40.45	37.55	-0.37%	42,523
Mar 19, 2026	40.85	40.95	40.50	40.60	37.69	-0.73%	25,357
Mar 18, 2026	41.00	41.00	40.85	40.90	37.97	0.12%	12,475
Mar 17, 2026	41.25	41.55	40.70	40.85	37.93	-	35,443
Mar 16, 2026	41.15	41.15	40.85	40.85	37.93	-1.33%	34,518
Mar 13, 2026	41.60	41.60	41.15	41.40	38.44	-1.43%	5,829
Mar 12, 2026	41.75	42.00	41.60	42.00	38.99	0.36%	14,359
Mar 11, 2026	41.15	41.85	41.15	41.85	38.85	1.82%	28,419
Mar 10, 2026	40.70	41.50	40.70	41.10	38.16	0.98%	36,383
Mar 9, 2026	41.10	41.20	40.05	40.70	37.79	-1.93%	28,463
Mar 6, 2026	40.55	41.50	40.55	41.50	38.53	0.24%	23,617
Mar 5, 2026	40.70	41.80	40.50	41.40	38.44	2.22%	28,104
Mar 4, 2026	41.90	41.90	40.50	40.50	37.60	-3.11%	70,584
Mar 3, 2026	41.95	42.00	41.50	41.80	38.81	-1.99%	53,958
Mar 2, 2026	43.30	43.30	42.60	42.65	39.60	-1.50%	59,751
Feb 26, 2026	43.40	43.40	43.25	43.30	40.20	-0.57%	62,080
Feb 25, 2026	43.70	43.70	43.50	43.55	40.43	-0.57%	24,384
Feb 24, 2026	43.80	43.90	43.50	43.80	40.66	-0.45%	29,064
Feb 23, 2026	44.45	44.45	43.95	44.00	40.85	-1.01%	47,445
Feb 11, 2026	44.95	44.95	43.70	44.45	41.27	0.57%	30,848
Feb 10, 2026	45.30	45.30	44.05	44.20	41.04	-	14,551
Feb 9, 2026	44.20	44.20	44.15	44.20	41.04	-0.23%	18,614
Feb 6, 2026	44.25	44.35	44.15	44.30	41.13	-	37,704
Feb 5, 2026	44.75	44.75	44.15	44.30	41.13	0.23%	19,287
Feb 4, 2026	44.50	44.55	44.15	44.20	41.04	-0.79%	8,572
Feb 3, 2026	44.60	44.60	43.90	44.55	41.36	0.11%	30,797
Feb 2, 2026	44.30	44.60	43.80	44.50	41.31	-0.22%	44,165