TEINCO Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	41.60	43.75	41.60	43.75	43.75	2.82%	115,863
Feb 10, 2026	41.45	42.60	41.15	42.55	42.55	2.65%	22,205
Feb 9, 2026	41.30	42.65	41.20	41.45	41.45	0.36%	13,100
Feb 6, 2026	41.95	41.95	41.05	41.30	41.30	-1.55%	10,201
Feb 5, 2026	41.30	42.45	41.30	41.95	41.95	-1.18%	11,000
Feb 4, 2026	41.60	42.45	41.05	42.45	42.45	2.54%	34,140
Feb 3, 2026	40.50	42.10	40.10	41.40	41.40	2.22%	59,300
Feb 2, 2026	40.00	40.75	39.30	40.50	40.50	-0.61%	19,400
Jan 30, 2026	42.65	42.65	40.45	40.75	40.75	-3.32%	45,201
Jan 29, 2026	42.50	42.50	41.80	42.15	42.15	0.96%	5,200
Jan 28, 2026	41.20	42.70	41.20	41.75	41.75	-2.11%	41,127
Jan 27, 2026	40.75	42.70	40.75	42.65	42.65	4.66%	91,326
Jan 26, 2026	41.00	41.15	39.50	40.75	40.75	-0.85%	99,102
Jan 23, 2026	38.05	41.10	37.75	41.10	41.10	6.61%	173,901
Jan 22, 2026	38.05	38.55	36.85	38.55	38.55	1.45%	50,500
Jan 21, 2026	38.00	38.05	36.90	38.00	38.00	-0.13%	16,301
Jan 20, 2026	38.50	38.50	37.50	38.05	38.05	0.40%	6,580
Jan 19, 2026	38.15	38.55	37.85	37.90	37.90	-0.66%	22,300
Jan 16, 2026	37.80	38.15	37.65	38.15	38.15	-	39,300
Jan 15, 2026	37.15	38.15	37.15	38.15	38.15	-1.04%	17,200
Jan 14, 2026	38.55	38.55	37.15	38.55	38.55	-	15,900
Jan 13, 2026	37.15	38.55	37.15	38.55	38.55	1.05%	21,400
Jan 12, 2026	37.05	38.30	37.00	38.15	38.15	-	20,310
Jan 9, 2026	37.10	38.15	37.10	38.15	38.15	-	5,100
Jan 8, 2026	38.15	38.15	38.15	38.15	38.15	-	804
Jan 7, 2026	38.20	38.25	37.05	38.15	38.15	0.26%	31,200
Jan 6, 2026	38.05	38.20	38.00	38.05	38.05	-2.31%	13,200
Jan 5, 2026	39.95	39.95	38.00	38.95	38.95	-2.50%	18,200
Jan 2, 2026	39.90	39.95	38.10	39.95	39.95	-4.88%	32,700
Dec 31, 2025	38.45	42.00	38.05	42.00	42.00	3.83%	63,250
Dec 30, 2025	41.00	41.00	39.20	40.45	40.45	1.13%	6,200
Dec 29, 2025	41.25	41.25	39.25	40.00	40.00	-2.79%	32,420
Dec 26, 2025	41.00	41.15	41.00	41.15	41.15	0.49%	200
Dec 24, 2025	39.00	41.90	39.00	40.95	40.95	5.00%	90,240
Dec 23, 2025	38.90	39.00	38.00	39.00	39.00	-0.64%	15,210
Dec 22, 2025	38.00	39.25	37.30	39.25	39.25	0.38%	20,200
Dec 19, 2025	37.35	39.10	37.20	39.10	39.10	4.69%	10,320
Dec 18, 2025	36.20	37.35	36.20	37.35	37.35	2.33%	14,010
Dec 17, 2025	36.80	36.80	36.00	36.50	36.50	-0.68%	34,122
Dec 16, 2025	36.65	36.75	35.85	36.75	36.75	-3.16%	28,069
Dec 15, 2025	36.10	38.00	35.85	37.95	37.95	0.26%	63,398
Dec 12, 2025	37.85	38.00	37.60	37.85	37.85	-2.07%	7,155
Dec 11, 2025	38.65	38.65	37.85	38.65	38.65	-0.13%	5,310
Dec 10, 2025	39.05	40.50	37.35	38.70	38.70	-0.77%	28,577
Dec 9, 2025	38.75	39.00	38.00	39.00	39.00	0.65%	28,401
Dec 8, 2025	40.50	40.55	37.05	38.75	38.75	-3.97%	123,342
Dec 5, 2025	41.15	41.15	36.45	40.35	40.35	-1.82%	168,755
Dec 4, 2025	40.00	43.75	39.00	41.10	41.10	1.61%	177,232
Dec 3, 2025	34.35	40.95	33.60	40.45	40.45	18.97%	333,472
Dec 2, 2025	36.50	36.50	32.90	34.00	34.00	-7.48%	196,004