TEINCO Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	40.00	40.10	38.00	40.10	40.10	2.95%	35,377
Jul 17, 2026	41.00	41.00	38.95	38.95	38.95	-5.23%	92,613
Jul 16, 2026	41.05	41.10	40.80	41.10	41.10	0.74%	12,215
Jul 15, 2026	41.00	41.00	40.80	40.80	40.80	-0.49%	20,018
Jul 14, 2026	41.30	41.35	37.75	41.00	41.00	-0.61%	39,173
Jul 13, 2026	41.15	41.30	39.35	41.25	41.25	0.24%	4,071
Jul 9, 2026	40.35	41.15	39.10	41.15	41.15	2.11%	48,404
Jul 8, 2026	40.35	40.35	39.50	40.30	40.30	0.25%	23,032
Jul 7, 2026	41.15	41.25	39.85	40.20	40.20	-2.31%	176,077
Jul 6, 2026	41.65	41.80	40.20	41.15	41.15	-0.84%	73,181
Jul 3, 2026	41.65	41.65	40.70	41.50	41.50	-0.36%	15,026
Jul 2, 2026	42.10	42.10	40.75	41.65	41.65	-1.19%	32,067
Jul 1, 2026	42.00	42.15	40.85	42.15	42.15	0.36%	41,441
Jun 30, 2026	43.00	43.10	41.05	42.00	42.00	-2.33%	83,755
Jun 29, 2026	43.10	43.10	41.25	43.00	43.00	-0.23%	60,311
Jun 26, 2026	42.65	43.15	41.50	43.10	43.10	1.17%	34,625
Jun 25, 2026	42.00	42.60	41.35	42.60	42.60	1.43%	62,389
Jun 24, 2026	42.50	42.65	40.85	42.00	42.00	-0.94%	33,847
Jun 23, 2026	42.15	42.95	41.00	42.40	42.40	0.59%	91,289
Jun 22, 2026	42.35	42.35	40.85	42.15	42.15	0.36%	97,510
Jun 18, 2026	40.85	42.50	40.25	42.00	42.00	2.82%	153,701
Jun 17, 2026	42.00	42.00	40.35	40.85	40.85	-2.74%	37,972
Jun 16, 2026	41.95	42.00	40.00	42.00	42.00	-0.24%	31,420
Jun 15, 2026	41.20	42.15	40.55	42.10	42.10	4.47%	95,257
Jun 12, 2026	40.40	41.30	40.00	40.30	40.30	-0.37%	60,680
Jun 11, 2026	40.65	40.65	39.60	40.45	40.45	-2.65%	53,086
Jun 10, 2026	40.50	41.65	40.00	41.55	41.55	0.12%	131,116
Jun 9, 2026	40.65	41.50	39.80	41.50	41.50	1.22%	77,193
Jun 8, 2026	40.50	41.00	40.00	41.00	41.00	1.11%	35,050
Jun 5, 2026	39.90	41.05	39.85	40.55	40.55	-1.93%	58,550
Jun 4, 2026	40.05	42.00	40.00	41.35	41.35	1.60%	48,093
Jun 3, 2026	40.85	42.10	40.05	40.70	40.70	-0.49%	74,585
Jun 2, 2026	41.05	41.65	40.75	40.90	40.90	-2.50%	134,148
Jun 1, 2026	39.90	41.95	39.90	41.95	41.95	2.82%	71,724
May 29, 2026	41.65	41.80	39.90	40.80	40.80	1.62%	40,051
May 28, 2026	41.30	41.65	39.90	40.15	40.15	-2.90%	120,149
May 27, 2026	41.55	41.65	40.80	41.35	41.35	-3.05%	24,040
May 26, 2026	42.35	42.95	40.90	42.65	42.65	0.12%	89,179
May 25, 2026	43.15	43.15	40.60	42.60	42.60	-3.40%	76,066
May 22, 2026	44.15	44.20	42.05	44.10	44.10	-0.11%	94,145
May 21, 2026	42.00	47.20	41.05	44.15	44.15	5.62%	182,441
May 20, 2026	41.00	41.80	39.40	41.80	41.80	2.20%	96,200
May 19, 2026	40.95	41.00	39.40	40.90	40.90	0.86%	31,220
May 18, 2026	40.45	41.00	39.55	40.55	40.55	-	33,100
May 15, 2026	39.65	40.65	39.50	40.55	40.55	1.00%	50,020
May 14, 2026	39.85	41.00	39.50	40.15	40.15	0.37%	56,050
May 13, 2026	40.50	40.60	39.60	40.00	40.00	-1.48%	50,110
May 12, 2026	41.90	41.90	40.00	40.60	40.60	-2.99%	55,065
May 11, 2026	40.35	41.85	39.85	41.85	41.85	4.23%	42,126
May 8, 2026	40.15	40.15	40.15	40.15	40.15	-0.50%	13,050