TEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	47.09	47.09	46.50	46.90	46.90	-0.30%	62,883
Jan 28, 2025	46.14	47.15	45.80	47.04	47.04	2.48%	156,700
Jan 27, 2025	45.75	46.39	45.50	45.90	45.90	-3.31%	220,300
Jan 24, 2025	47.80	47.85	47.30	47.47	47.47	-0.67%	100,837
Jan 23, 2025	47.58	47.79	47.40	47.79	47.79	0.15%	93,800
Jan 22, 2025	47.42	47.80	47.34	47.72	47.72	2.01%	109,042
Jan 21, 2025	47.51	47.60	46.43	46.78	46.78	-0.47%	302,500
Jan 20, 2025	46.84	47.12	46.56	47.00	47.00	0.28%	73,000
Jan 17, 2025	46.85	47.01	46.44	46.87	46.87	1.91%	58,600
Jan 16, 2025	46.61	46.61	45.99	45.99	45.99	-0.39%	62,212
Jan 15, 2025	45.56	46.25	45.56	46.17	46.17	2.37%	83,300
Jan 14, 2025	45.66	45.74	44.85	45.10	45.10	-0.60%	106,800
Jan 13, 2025	45.00	45.38	44.79	45.37	45.37	-0.74%	85,900
Jan 10, 2025	46.03	46.05	45.29	45.71	45.71	-1.23%	114,497
Jan 9, 2025	46.37	46.49	46.27	46.28	46.28	-0.19%	51,600
Jan 8, 2025	46.40	46.56	46.00	46.37	46.37	0.13%	122,510
Jan 7, 2025	47.37	47.37	46.18	46.31	46.31	-1.66%	141,326
Jan 6, 2025	47.04	47.58	46.91	47.09	47.09	0.51%	143,700
Jan 3, 2025	46.25	46.89	46.25	46.85	46.85	1.98%	94,543
Jan 2, 2025	46.37	46.60	45.55	45.94	45.94	-0.09%	130,875
Dec 31, 2024	46.58	46.60	45.90	45.98	45.98	-0.84%	69,000
Dec 30, 2024	46.39	46.68	46.19	46.37	46.35	-1.59%	87,446
Dec 27, 2024	47.55	47.60	46.72	47.12	47.10	-1.09%	128,300
Dec 24, 2024	47.22	47.64	47.16	47.64	47.62	1.15%	42,400
Dec 23, 2024	46.90	47.12	46.61	47.10	47.08	1.01%	124,014
Dec 20, 2024	45.82	46.96	45.60	46.63	46.61	0.87%	68,200
Dec 19, 2024	46.60	46.61	46.18	46.23	46.21	-0.11%	114,539
Dec 18, 2024	47.65	47.79	46.20	46.28	46.26	-2.71%	110,634
Dec 17, 2024	47.41	47.67	47.25	47.57	47.55	0.32%	63,116
Dec 16, 2024	47.05	47.51	46.95	47.42	47.40	1.32%	76,200
Dec 13, 2024	46.95	47.14	46.51	46.80	46.78	0.15%	65,627
Dec 12, 2024	46.66	46.84	46.45	46.73	46.71	-0.11%	49,700
Dec 11, 2024	46.28	46.79	46.28	46.78	46.76	1.96%	50,022
Dec 10, 2024	46.09	46.46	45.79	45.88	45.86	-0.35%	38,300
Dec 9, 2024	46.07	46.09	45.71	46.04	46.02	-0.43%	56,100
Dec 6, 2024	45.79	46.26	45.71	46.24	46.22	1.72%	62,800
Dec 5, 2024	45.55	45.75	45.43	45.46	45.44	-0.31%	72,126
Dec 4, 2024	45.11	45.62	45.11	45.60	45.58	1.56%	83,819
Dec 3, 2024	44.49	44.90	44.42	44.90	44.88	0.76%	60,200
Dec 2, 2024	44.19	44.72	44.19	44.56	44.54	0.68%	89,213
Nov 29, 2024	43.71	44.26	43.70	44.26	44.24	1.24%	41,600
Nov 28, 2024	43.63	43.75	43.63	43.72	43.70	0.32%	38,220
Nov 27, 2024	43.96	43.96	43.32	43.58	43.56	-1.04%	59,527
Nov 26, 2024	43.81	44.21	43.81	44.04	44.02	1.29%	79,700
Nov 25, 2024	43.77	43.82	43.31	43.48	43.46	0.14%	51,340
Nov 22, 2024	43.39	43.43	43.24	43.42	43.40	-	37,400
Nov 21, 2024	43.60	43.60	42.80	43.42	43.40	0.09%	66,200
Nov 20, 2024	43.53	43.53	42.97	43.38	43.36	-0.14%	102,200
Nov 19, 2024	42.85	43.45	42.84	43.44	43.42	0.70%	54,100
Nov 18, 2024	43.23	43.38	43.03	43.14	43.12	-	59,736
Nov 15, 2024	43.61	43.61	42.90	43.14	43.12	-1.91%	76,812
Nov 14, 2024	44.11	44.16	43.89	43.98	43.96	-0.09%	60,701
Nov 13, 2024	44.02	44.22	43.79	44.02	44.00	0.18%	44,804
Nov 12, 2024	43.86	43.98	43.70	43.94	43.92	0.39%	52,435
Nov 11, 2024	44.00	44.07	43.51	43.77	43.75	0.07%	68,921
Nov 8, 2024	43.71	43.82	43.58	43.74	43.72	0.34%	81,000
Nov 7, 2024	43.13	43.62	43.11	43.59	43.56	1.11%	198,000
Nov 6, 2024	42.51	43.12	42.51	43.11	43.09	3.46%	218,433
Nov 5, 2024	41.22	41.74	41.22	41.67	41.65	1.02%	33,100
Nov 4, 2024	41.38	41.47	41.15	41.25	41.22	-0.70%	74,516
Nov 1, 2024	41.34	41.76	41.34	41.54	41.52	1.10%	55,600
Oct 31, 2024	41.97	41.97	41.07	41.09	41.07	-2.95%	112,700
Oct 30, 2024	42.73	42.76	42.28	42.34	42.32	-0.59%	47,700
Oct 29, 2024	42.04	42.69	42.03	42.59	42.57	1.24%	65,700
Oct 28, 2024	42.32	42.32	42.06	42.07	42.05	0.14%	30,800
Oct 25, 2024	41.76	42.32	41.76	42.01	41.99	0.84%	42,348
Oct 24, 2024	41.36	41.70	41.34	41.66	41.64	0.90%	40,300
Oct 23, 2024	41.91	41.91	41.01	41.29	41.27	-1.46%	48,100
Oct 22, 2024	41.73	42.00	41.60	41.90	41.88	-0.07%	28,500
Oct 21, 2024	41.66	41.93	41.47	41.93	41.91	0.58%	39,600
Oct 18, 2024	41.55	41.77	41.53	41.69	41.67	0.70%	112,706
Oct 17, 2024	41.62	41.72	41.30	41.40	41.38	0.61%	38,705
Oct 16, 2024	41.27	41.27	40.88	41.15	41.13	-0.10%	35,723
Oct 15, 2024	41.83	42.00	41.13	41.19	41.17	-0.29%	184,202
Oct 11, 2024	41.16	41.42	41.02	41.31	41.29	0.15%	32,300
Oct 10, 2024	41.13	41.39	41.00	41.25	41.23	0.27%	16,945
Oct 9, 2024	40.74	41.20	40.68	41.14	41.12	1.08%	33,800
Oct 8, 2024	40.16	40.72	40.16	40.70	40.68	1.88%	52,200
Oct 7, 2024	40.11	40.32	39.95	39.95	39.93	-0.92%	31,127
Oct 4, 2024	40.18	40.32	39.90	40.32	40.30	1.28%	44,602
Oct 3, 2024	39.43	39.88	39.43	39.81	39.79	0.63%	27,935
Oct 2, 2024	39.40	39.66	39.16	39.56	39.54	0.15%	37,800
Oct 1, 2024	40.11	40.11	39.23	39.50	39.48	-1.74%	44,506
Sep 30, 2024	39.96	40.21	39.85	40.20	40.18	0.35%	49,900
Sep 27, 2024	40.32	40.32	39.99	40.06	40.04	-0.27%	73,400
Sep 26, 2024	40.42	40.57	39.90	40.17	40.14	0.68%	34,000
Sep 25, 2024	39.73	39.95	39.73	39.90	39.87	0.45%	31,946
Sep 24, 2024	39.72	39.81	39.36	39.72	39.69	0.08%	23,800
Sep 23, 2024	39.71	39.80	39.59	39.69	39.66	-0.28%	19,400
Sep 20, 2024	39.89	39.98	39.55	39.80	39.77	-0.28%	18,915
Sep 19, 2024	39.75	40.06	39.75	39.91	39.88	2.36%	52,627
Sep 18, 2024	39.13	39.30	38.95	38.99	38.96	-0.36%	62,817
Sep 17, 2024	39.32	39.40	38.94	39.13	39.10	0.18%	63,715
Sep 16, 2024	39.03	39.07	38.72	39.06	39.03	-0.33%	27,300
Sep 13, 2024	38.99	39.34	38.99	39.19	39.16	0.56%	42,104
Sep 12, 2024	38.77	39.11	38.55	38.97	38.94	1.01%	51,806
Sep 11, 2024	37.94	38.60	37.35	38.58	38.55	2.20%	46,515
Sep 10, 2024	37.31	37.77	37.27	37.75	37.72	1.29%	37,600
Sep 9, 2024	37.17	37.36	36.90	37.27	37.24	1.19%	32,246
Sep 6, 2024	37.64	37.66	36.70	36.83	36.80	-1.97%	61,030