TEINCO Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	40.55	40.55	40.00	40.35	40.35	-1.59%	66,010
May 6, 2026	40.85	42.30	40.15	41.00	41.00	-1.56%	106,066
May 5, 2026	41.45	41.85	40.35	41.65	41.65	-1.19%	67,254
May 4, 2026	41.00	42.15	40.25	42.15	42.15	-0.47%	45,030
Apr 30, 2026	40.90	42.35	40.00	42.35	42.35	3.42%	114,908
Apr 29, 2026	40.35	42.05	40.25	40.95	40.95	-3.19%	93,050
Apr 28, 2026	41.50	42.30	40.15	42.30	42.30	1.93%	44,321
Apr 27, 2026	41.55	42.05	40.30	41.50	41.50	-0.36%	101,611
Apr 24, 2026	42.30	42.35	40.00	41.65	41.65	-1.54%	61,253
Apr 23, 2026	41.00	42.30	39.55	42.30	42.30	3.17%	81,532
Apr 22, 2026	42.10	42.10	39.70	41.00	41.00	-2.61%	51,404
Apr 21, 2026	41.20	42.70	40.60	42.10	42.10	-1.52%	70,878
Apr 20, 2026	43.00	43.10	41.00	42.75	42.75	-0.58%	20,751
Apr 17, 2026	43.15	43.15	40.95	43.00	43.00	-0.35%	78,797
Apr 16, 2026	42.85	43.20	41.50	43.15	43.15	5.24%	43,150
Apr 15, 2026	42.70	43.00	41.00	41.00	41.00	-3.64%	31,423
Apr 14, 2026	44.15	44.15	41.80	42.55	42.55	-3.62%	20,122
Apr 13, 2026	41.80	44.70	41.80	44.15	44.15	3.40%	38,110
Apr 10, 2026	44.75	44.75	41.75	42.70	42.70	-4.79%	78,000
Apr 9, 2026	43.55	44.95	42.80	44.85	44.85	-0.11%	9,055
Apr 8, 2026	45.15	45.15	42.80	44.90	44.90	-0.22%	32,400
Apr 7, 2026	47.15	47.15	44.85	45.00	45.00	-4.26%	39,900
Apr 2, 2026	47.00	47.00	44.85	47.00	47.00	-0.32%	1,562
Apr 1, 2026	47.00	47.15	46.85	47.15	47.15	0.32%	6,050