TEINCO Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	37.40	37.40	36.50	37.30	37.30	-0.40%	10,572
Sep 9, 2026	36.55	37.80	35.30	37.45	37.45	0.94%	79,773
Sep 8, 2026	37.15	37.70	35.50	37.10	37.10	-	35,312
Sep 7, 2026	37.00	37.15	36.35	37.10	37.10	-1.46%	18,027
Sep 4, 2026	37.90	38.15	36.35	37.65	37.65	-	21,018
Sep 3, 2026	36.75	37.65	36.60	37.65	37.65	2.45%	10,100
Sep 2, 2026	38.30	38.30	36.35	36.75	36.75	-2.78%	47,053
Sep 1, 2026	38.15	38.15	36.85	37.80	37.80	-0.53%	21,026
Aug 31, 2026	38.15	38.30	36.40	38.00	38.00	-0.39%	10,023
Aug 28, 2026	38.05	38.15	36.90	38.15	38.15	2.01%	16,635
Aug 27, 2026	38.15	38.15	36.85	37.40	37.40	-1.97%	51,089
Aug 26, 2026	37.60	38.40	36.85	38.15	38.15	1.46%	25,608
Aug 25, 2026	36.70	37.65	35.85	37.60	37.60	2.45%	27,132
Aug 24, 2026	37.60	37.70	35.95	36.70	36.70	-2.39%	101,237
Aug 21, 2026	37.05	38.00	36.60	37.60	37.60	-2.46%	94,570
Aug 20, 2026	38.65	38.65	36.85	38.55	38.55	1.45%	23,845
Aug 19, 2026	38.65	38.65	37.00	38.00	38.00	-1.55%	25,964
Aug 18, 2026	40.10	40.20	36.85	38.60	38.60	-3.50%	144,659
Aug 17, 2026	39.20	40.00	38.85	40.00	40.00	0.76%	62,027
Aug 14, 2026	39.30	40.50	38.35	39.70	39.70	1.15%	98,546
Aug 13, 2026	40.15	40.15	39.10	39.25	39.25	-2.24%	41,034
Aug 12, 2026	40.20	40.20	39.15	40.15	40.15	-0.12%	37,992
Aug 11, 2026	40.15	40.20	39.25	40.20	40.20	0.12%	12,161
Aug 10, 2026	39.05	40.15	39.05	40.15	40.15	-	49,366
Aug 7, 2026	39.55	40.15	39.35	40.15	40.15	0.37%	18,020
Aug 6, 2026	39.90	40.20	38.85	40.00	40.00	0.25%	34,574
Aug 5, 2026	40.00	40.15	39.05	39.90	39.90	-0.25%	46,320
Aug 4, 2026	38.50	40.15	38.00	40.00	40.00	4.31%	33,503
Aug 3, 2026	40.25	40.35	39.35	40.35	38.35	0.25%	24,246
Jul 31, 2026	38.85	40.25	38.80	40.25	38.25	0.62%	39,031
Jul 30, 2026	38.85	40.05	38.85	40.00	38.01	-	46,479
Jul 29, 2026	40.15	40.15	38.55	40.00	38.01	-0.37%	76,074
Jul 28, 2026	40.15	40.15	39.55	40.15	38.16	-	32,048
Jul 27, 2026	40.10	40.25	39.20	40.15	38.16	0.12%	24,038
Jul 24, 2026	40.25	40.25	39.95	40.10	38.11	-0.37%	3,123
Jul 23, 2026	40.20	40.35	39.90	40.25	38.25	0.12%	66,318
Jul 22, 2026	40.15	40.20	40.00	40.20	38.20	0.12%	4,018
Jul 21, 2026	40.10	40.15	40.10	40.15	38.16	0.12%	13
Jul 20, 2026	40.00	40.10	38.00	40.10	38.11	2.95%	35,377
Jul 17, 2026	41.00	41.00	38.95	38.95	37.02	-5.23%	92,613
Jul 16, 2026	41.05	41.10	40.80	41.10	39.06	0.74%	12,215
Jul 15, 2026	41.00	41.00	40.80	40.80	38.78	-0.49%	20,018
Jul 14, 2026	41.30	41.35	37.75	41.00	38.97	-0.61%	39,173
Jul 13, 2026	41.15	41.30	39.35	41.25	39.20	0.24%	4,071
Jul 9, 2026	40.35	41.15	39.10	41.15	39.11	2.11%	48,404
Jul 8, 2026	40.35	40.35	39.50	40.30	38.30	0.25%	23,032
Jul 7, 2026	41.15	41.25	39.85	40.20	38.20	-2.31%	176,077
Jul 6, 2026	41.65	41.80	40.20	41.15	39.11	-0.84%	73,181
Jul 3, 2026	41.65	41.65	40.70	41.50	39.44	-0.36%	15,026
Jul 2, 2026	42.10	42.10	40.75	41.65	39.58	-1.19%	32,067