TEINCO Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	36.50	36.50	35.50	36.45	36.45	-0.14%	6,128
Oct 7, 2026	36.85	36.85	35.85	36.50	36.50	-0.95%	21,017
Oct 6, 2026	37.10	37.10	36.05	36.85	36.85	-0.54%	28,032
Oct 5, 2026	36.90	37.05	36.10	37.05	37.05	0.41%	44,040
Oct 2, 2026	36.85	36.90	36.30	36.90	36.90	1.23%	6,019
Oct 1, 2026	36.90	36.90	35.70	36.45	36.45	-0.82%	38,041
Sep 30, 2026	36.80	36.80	35.65	36.75	36.75	-0.14%	27,631
Sep 29, 2026	37.25	37.40	35.75	36.80	36.80	-0.94%	38,045
Sep 24, 2026	37.30	37.30	36.50	37.15	37.15	0.27%	7,037
Sep 23, 2026	37.00	37.15	36.40	37.05	37.05	-0.27%	12,151
Sep 22, 2026	37.15	37.15	36.60	37.15	37.15	0.68%	40,030
Sep 21, 2026	37.15	37.15	36.35	36.90	36.90	-0.81%	49,052
Sep 18, 2026	37.20	37.20	36.35	37.20	37.20	1.22%	64,050
Sep 17, 2026	36.60	37.50	36.00	36.75	36.75	0.55%	69,113
Sep 16, 2026	36.00	36.60	35.90	36.55	36.55	1.53%	60,140
Sep 15, 2026	36.00	36.00	35.50	36.00	36.00	-	7,025
Sep 14, 2026	37.65	37.65	34.85	36.00	36.00	-4.00%	14,272
Sep 11, 2026	37.30	37.60	36.85	37.50	37.50	0.54%	20,523
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