TEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	47.22	47.64	47.16	47.64	47.64	1.15%	42,394
Dec 23, 2024	46.90	47.12	46.61	47.10	47.10	1.01%	124,014
Dec 20, 2024	45.82	46.96	45.60	46.63	46.63	0.87%	68,200
Dec 19, 2024	46.60	46.61	46.18	46.23	46.23	-0.11%	114,539
Dec 18, 2024	47.65	47.79	46.20	46.28	46.28	-2.71%	110,634
Dec 17, 2024	47.41	47.67	47.25	47.57	47.57	0.32%	63,116
Dec 16, 2024	47.05	47.51	46.95	47.42	47.42	1.32%	76,200
Dec 13, 2024	46.95	47.14	46.51	46.80	46.80	0.15%	65,627
Dec 12, 2024	46.66	46.84	46.45	46.73	46.73	-0.11%	49,700
Dec 11, 2024	46.28	46.79	46.28	46.78	46.78	1.96%	50,022
Dec 10, 2024	46.09	46.46	45.79	45.88	45.88	-0.35%	38,300
Dec 9, 2024	46.07	46.09	45.71	46.04	46.04	-0.43%	56,481
Dec 6, 2024	45.79	46.26	45.71	46.24	46.24	1.72%	62,800
Dec 5, 2024	45.55	45.75	45.43	45.46	45.46	-0.31%	72,826
Dec 4, 2024	45.11	45.62	45.11	45.60	45.60	1.56%	83,819
Dec 3, 2024	44.49	44.90	44.42	44.90	44.90	0.76%	60,200
Dec 2, 2024	44.19	44.72	44.19	44.56	44.56	0.68%	89,213
Nov 29, 2024	43.71	44.26	43.70	44.26	44.26	1.24%	41,600
Nov 28, 2024	43.63	43.75	43.63	43.72	43.72	0.32%	38,220
Nov 27, 2024	43.96	43.96	43.32	43.58	43.58	-1.04%	60,027
Nov 26, 2024	43.81	44.21	43.81	44.04	44.04	1.29%	79,795
Nov 25, 2024	43.77	43.82	43.31	43.48	43.48	0.14%	51,340
Nov 22, 2024	43.39	43.43	43.24	43.42	43.42	-	37,400
Nov 21, 2024	43.60	43.60	42.80	43.42	43.42	0.09%	66,283
Nov 20, 2024	43.53	43.53	42.97	43.38	43.38	-0.14%	102,200
Nov 19, 2024	42.85	43.45	42.84	43.44	43.44	0.70%	54,100
Nov 18, 2024	43.23	43.38	43.03	43.14	43.14	-	59,936
Nov 15, 2024	43.61	43.61	42.90	43.14	43.14	-1.91%	76,812
Nov 14, 2024	44.11	44.16	43.89	43.98	43.98	-0.09%	60,701
Nov 13, 2024	44.02	44.22	43.79	44.02	44.02	0.18%	44,804
Nov 12, 2024	43.86	43.98	43.70	43.94	43.94	0.39%	52,435
Nov 11, 2024	44.00	44.07	43.51	43.77	43.77	0.07%	68,921
Nov 8, 2024	43.71	43.82	43.58	43.74	43.74	0.34%	81,000
Nov 7, 2024	43.13	43.62	43.11	43.59	43.59	1.11%	198,000
Nov 6, 2024	42.51	43.12	42.51	43.11	43.11	3.46%	218,433
Nov 5, 2024	41.22	41.74	41.22	41.67	41.67	1.02%	33,100
Nov 4, 2024	41.38	41.47	41.15	41.25	41.25	-0.70%	75,116
Nov 1, 2024	41.34	41.76	41.34	41.54	41.54	1.10%	55,600
Oct 31, 2024	41.97	41.97	41.07	41.09	41.09	-2.95%	112,700
Oct 30, 2024	42.73	42.76	42.28	42.34	42.34	-0.59%	47,996
Oct 29, 2024	42.04	42.69	42.03	42.59	42.59	1.24%	65,700
Oct 28, 2024	42.32	42.32	42.06	42.07	42.07	0.14%	30,800
Oct 25, 2024	41.76	42.32	41.76	42.01	42.01	0.84%	42,348
Oct 24, 2024	41.36	41.70	41.34	41.66	41.66	0.90%	40,300
Oct 23, 2024	41.91	41.91	41.01	41.29	41.29	-1.46%	48,100
Oct 22, 2024	41.73	42.00	41.60	41.90	41.90	-0.07%	28,500
Oct 21, 2024	41.66	41.93	41.47	41.93	41.93	0.58%	39,675
Oct 18, 2024	41.55	41.77	41.53	41.69	41.69	0.70%	112,706
Oct 17, 2024	41.62	41.72	41.30	41.40	41.40	0.61%	38,705
Oct 16, 2024	41.27	41.27	40.88	41.15	41.15	-0.10%	35,723
Oct 15, 2024	41.83	42.00	41.13	41.19	41.19	-0.29%	184,202
Oct 11, 2024	41.16	41.42	41.02	41.31	41.31	0.15%	32,300
Oct 10, 2024	41.13	41.39	41.00	41.25	41.25	0.27%	16,945
Oct 9, 2024	40.74	41.20	40.68	41.14	41.14	1.08%	33,800
Oct 8, 2024	40.16	40.72	40.16	40.70	40.70	1.88%	52,200
Oct 7, 2024	40.11	40.32	39.95	39.95	39.95	-0.92%	31,127
Oct 4, 2024	40.18	40.32	39.90	40.32	40.32	1.28%	44,602
Oct 3, 2024	39.43	39.88	39.43	39.81	39.81	0.63%	27,935
Oct 2, 2024	39.40	39.66	39.16	39.56	39.56	0.15%	37,800
Oct 1, 2024	40.11	40.11	39.23	39.50	39.50	-1.74%	44,506
Sep 30, 2024	39.96	40.21	39.85	40.20	40.20	0.35%	49,900
Sep 27, 2024	40.32	40.32	39.99	40.06	40.06	-0.27%	73,400
Sep 26, 2024	40.42	40.57	39.90	40.17	40.16	0.68%	34,000
Sep 25, 2024	39.73	39.95	39.73	39.90	39.89	0.45%	31,946
Sep 24, 2024	39.72	39.81	39.36	39.72	39.71	0.08%	23,800
Sep 23, 2024	39.71	39.80	39.59	39.69	39.68	-0.28%	19,400
Sep 20, 2024	39.89	39.98	39.55	39.80	39.79	-0.28%	18,915
Sep 19, 2024	39.75	40.06	39.75	39.91	39.90	2.36%	52,627
Sep 18, 2024	39.13	39.30	38.95	38.99	38.98	-0.36%	62,817
Sep 17, 2024	39.32	39.40	38.94	39.13	39.12	0.18%	63,715
Sep 16, 2024	39.03	39.07	38.72	39.06	39.05	-0.33%	27,300
Sep 13, 2024	38.99	39.34	38.99	39.19	39.18	0.56%	42,104
Sep 12, 2024	38.77	39.11	38.55	38.97	38.96	1.01%	51,806
Sep 11, 2024	37.94	38.60	37.35	38.58	38.57	2.20%	46,515
Sep 10, 2024	37.31	37.77	37.27	37.75	37.74	1.29%	37,600
Sep 9, 2024	37.17	37.36	36.90	37.27	37.26	1.19%	32,246
Sep 6, 2024	37.64	37.66	36.70	36.83	36.82	-1.97%	61,030
Sep 5, 2024	37.41	38.00	37.41	37.57	37.56	-0.03%	22,539
Sep 4, 2024	37.52	37.80	37.33	37.58	37.57	-0.58%	64,200
Sep 3, 2024	38.76	38.76	37.65	37.80	37.79	-2.93%	68,200
Aug 30, 2024	38.67	38.96	38.58	38.94	38.93	1.17%	36,300
Aug 29, 2024	38.82	39.11	38.40	38.49	38.48	-0.16%	60,532
Aug 28, 2024	38.94	38.94	38.26	38.55	38.54	-0.93%	44,100
Aug 27, 2024	38.68	39.01	38.53	38.91	38.90	0.15%	33,621
Aug 26, 2024	39.24	39.30	38.70	38.85	38.84	-1.25%	39,211
Aug 23, 2024	39.38	39.56	38.94	39.34	39.33	0.74%	31,706
Aug 22, 2024	39.87	39.94	39.02	39.05	39.04	-1.76%	36,430
Aug 21, 2024	39.54	39.82	39.41	39.75	39.74	0.33%	28,500
Aug 20, 2024	39.71	39.85	39.48	39.62	39.61	-0.33%	30,300
Aug 19, 2024	39.34	39.75	39.11	39.75	39.74	1.12%	64,924
Aug 16, 2024	39.25	39.45	39.20	39.31	39.30	-0.15%	57,712
Aug 15, 2024	38.91	39.41	38.84	39.37	39.36	2.45%	70,808
Aug 14, 2024	38.45	38.50	38.00	38.43	38.42	0.23%	110,249
Aug 13, 2024	37.73	38.34	37.73	38.34	38.33	2.54%	135,911
Aug 12, 2024	37.42	37.66	37.19	37.39	37.38	0.30%	49,313
Aug 9, 2024	36.99	37.35	36.85	37.28	37.27	0.54%	40,222
Aug 8, 2024	36.64	37.14	36.20	37.08	37.07	2.94%	41,100
Aug 7, 2024	36.99	37.21	35.99	36.02	36.01	-0.96%	73,900
Aug 6, 2024	36.36	36.90	35.89	36.37	36.36	-2.99%	165,227
Aug 2, 2024	37.73	37.87	36.97	37.49	37.48	-2.83%	154,928