TSX:TEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	41.92	41.95	41.50	41.67	41.67	0.24%	39,852
May 8, 2025	41.56	42.00	41.29	41.57	41.57	1.56%	79,400
May 7, 2025	40.79	41.10	40.29	40.93	40.93	0.74%	63,800
May 6, 2025	40.58	40.95	40.45	40.63	40.63	-0.93%	51,600
May 5, 2025	40.98	41.32	40.87	41.01	41.01	-0.70%	36,444
May 2, 2025	41.06	41.45	40.89	41.30	41.30	1.42%	81,848
May 1, 2025	40.93	41.21	40.63	40.72	40.72	2.03%	105,514
Apr 30, 2025	39.38	40.00	38.99	39.91	39.91	-0.47%	134,500
Apr 29, 2025	39.80	40.22	39.66	40.10	40.10	0.73%	77,721
Apr 28, 2025	40.05	40.14	39.40	39.81	39.81	-0.50%	74,400
Apr 25, 2025	39.48	40.05	39.35	40.01	40.01	1.70%	89,815
Apr 24, 2025	38.50	39.35	38.44	39.34	39.34	2.72%	50,158
Apr 23, 2025	38.52	38.95	38.15	38.30	38.30	3.29%	182,213
Apr 22, 2025	36.63	37.32	36.60	37.08	37.08	2.52%	75,631
Apr 21, 2025	36.53	36.59	35.79	36.17	36.17	-2.56%	145,600
Apr 17, 2025	37.50	37.50	37.02	37.12	37.12	-0.51%	85,612
Apr 16, 2025	37.91	38.05	36.79	37.31	37.31	-3.82%	154,000
Apr 15, 2025	38.55	39.00	38.54	38.79	38.79	0.86%	83,443
Apr 14, 2025	39.40	39.40	38.19	38.46	38.46	0.31%	121,830
Apr 11, 2025	37.47	38.47	37.33	38.34	38.34	1.43%	62,638
Apr 10, 2025	38.48	38.85	36.86	37.80	37.80	-5.52%	207,015
Apr 9, 2025	35.52	40.19	35.52	40.01	40.01	11.67%	292,000
Apr 8, 2025	37.54	37.99	35.34	35.83	35.83	-1.67%	168,332
Apr 7, 2025	34.79	37.45	34.50	36.44	36.44	-	426,534
Apr 4, 2025	37.22	37.52	36.22	36.44	36.44	-4.66%	340,234
Apr 3, 2025	39.32	39.99	38.16	38.22	38.22	-7.84%	295,100
Apr 2, 2025	40.45	41.71	40.45	41.47	41.47	0.95%	32,235
Apr 1, 2025	40.73	41.18	40.57	41.08	41.08	0.56%	86,300
Mar 31, 2025	40.22	40.98	39.83	40.85	40.85	0.10%	109,139
Mar 28, 2025	41.75	41.82	40.71	40.81	40.81	-2.81%	169,300
Mar 27, 2025	42.12	42.40	41.85	41.99	41.98	-0.45%	43,200
Mar 26, 2025	43.05	43.05	42.03	42.18	42.17	-2.38%	145,400
Mar 25, 2025	43.07	43.24	42.81	43.21	43.20	0.47%	316,700
Mar 24, 2025	42.78	43.05	42.69	43.01	43.00	2.14%	107,000
Mar 21, 2025	41.60	42.12	41.50	42.11	42.10	0.67%	23,800
Mar 20, 2025	42.00	42.45	41.68	41.83	41.82	-0.40%	54,606
Mar 19, 2025	41.47	42.32	41.46	42.00	41.99	1.74%	112,233
Mar 18, 2025	41.74	41.74	41.13	41.28	41.27	-1.74%	97,000
Mar 17, 2025	42.14	42.28	41.66	42.01	42.00	-0.28%	169,800
Mar 14, 2025	41.66	42.17	41.60	42.13	42.12	2.18%	175,600
Mar 13, 2025	41.90	41.90	41.08	41.23	41.22	-1.69%	107,700
Mar 12, 2025	42.15	42.33	41.45	41.94	41.93	1.38%	128,100
Mar 11, 2025	41.26	41.92	41.16	41.37	41.36	-0.39%	124,810
Mar 10, 2025	42.49	42.49	41.15	41.53	41.52	-3.89%	135,001
Mar 7, 2025	42.67	43.28	42.23	43.21	43.20	1.17%	132,724
Mar 6, 2025	43.33	43.60	42.57	42.71	42.70	-3.13%	213,400
Mar 5, 2025	43.57	44.17	43.30	44.09	44.08	0.78%	167,000
Mar 4, 2025	43.23	44.45	42.94	43.75	43.74	-0.59%	188,113
Mar 3, 2025	45.22	45.30	43.80	44.01	44.00	-2.40%	199,905
Feb 28, 2025	44.10	45.12	43.80	45.09	45.08	1.65%	110,748