TEINCO Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	40.10	40.20	36.85	40.15	40.15	0.37%	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
Jul 1, 2026	42.00	42.15	40.85	42.15	40.06	0.36%	41,441
Jun 30, 2026	43.00	43.10	41.05	42.00	39.92	-2.33%	83,755
Jun 29, 2026	43.10	43.10	41.25	43.00	40.87	-0.23%	60,311
Jun 26, 2026	42.65	43.15	41.50	43.10	40.96	1.17%	34,625
Jun 25, 2026	42.00	42.60	41.35	42.60	40.49	1.43%	62,389
Jun 24, 2026	42.50	42.65	40.85	42.00	39.92	-0.94%	33,847
Jun 23, 2026	42.15	42.95	41.00	42.40	40.30	0.59%	91,289
Jun 22, 2026	42.35	42.35	40.85	42.15	40.06	0.36%	97,510
Jun 18, 2026	40.85	42.50	40.25	42.00	39.92	2.82%	153,701
Jun 17, 2026	42.00	42.00	40.35	40.85	38.82	-2.74%	37,972
Jun 16, 2026	41.95	42.00	40.00	42.00	39.92	-0.24%	31,420
Jun 15, 2026	41.20	42.15	40.55	42.10	40.01	4.47%	95,257
Jun 12, 2026	40.40	41.30	40.00	40.30	38.30	-0.37%	60,680
Jun 11, 2026	40.65	40.65	39.60	40.45	38.44	-2.65%	53,086
Jun 10, 2026	40.50	41.65	40.00	41.55	39.49	0.12%	131,116
Jun 9, 2026	40.65	41.50	39.80	41.50	39.44	1.22%	77,193
Jun 8, 2026	40.50	41.00	40.00	41.00	38.97	1.11%	35,050