TECB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	56.99	57.18	56.55	56.76	56.76	0.05%	8,886
Jun 26, 2025	56.52	56.79	56.37	56.73	56.73	0.66%	11,364
Jun 25, 2025	56.56	56.72	56.33	56.36	56.36	0.09%	11,000
Jun 24, 2025	55.94	56.43	55.88	56.31	56.31	1.77%	36,667
Jun 23, 2025	54.76	55.34	54.57	55.33	55.33	1.08%	8,240
Jun 20, 2025	55.50	55.50	54.67	54.74	54.74	-0.61%	20,975
Jun 18, 2025	55.33	55.56	55.01	55.08	55.08	-0.39%	13,006
Jun 17, 2025	55.43	55.76	55.22	55.29	55.29	-0.68%	17,870
Jun 16, 2025	55.29	55.80	55.29	55.67	55.67	1.42%	13,039
Jun 13, 2025	54.98	55.35	54.77	54.89	54.85	-1.10%	21,265
Jun 12, 2025	55.24	55.70	55.24	55.50	55.46	0.40%	16,827
Jun 11, 2025	55.64	55.84	55.16	55.28	55.24	-0.50%	30,321
Jun 10, 2025	55.37	55.68	55.13	55.56	55.52	0.43%	16,104
Jun 9, 2025	55.21	55.48	55.21	55.32	55.28	0.34%	13,269
Jun 6, 2025	55.02	55.24	54.99	55.13	55.09	1.32%	10,555
Jun 5, 2025	54.73	55.14	54.32	54.41	54.37	-0.26%	38,390
Jun 4, 2025	54.42	54.65	54.39	54.55	54.51	0.26%	9,988
Jun 3, 2025	53.90	54.46	53.89	54.41	54.37	0.90%	19,431
Jun 2, 2025	53.47	53.99	53.22	53.93	53.89	0.63%	16,443
May 30, 2025	53.44	53.76	52.88	53.59	53.55	-0.11%	22,046
May 29, 2025	54.29	54.29	53.51	53.65	53.61	-0.28%	13,396
May 28, 2025	54.05	54.05	53.79	53.80	53.76	-0.41%	10,131
May 27, 2025	53.68	54.10	53.66	54.02	53.98	2.04%	14,542
May 23, 2025	52.58	53.22	52.58	52.94	52.90	-0.95%	18,546
May 22, 2025	53.52	53.83	53.38	53.45	53.41	0.26%	15,341
May 21, 2025	53.73	54.28	53.18	53.31	53.27	-1.64%	22,403
May 20, 2025	54.07	54.21	53.96	54.20	54.16	-0.11%	19,911
May 19, 2025	53.67	54.36	53.67	54.26	54.22	-0.13%	13,610
May 16, 2025	54.21	54.34	54.10	54.33	54.29	0.87%	8,254
May 15, 2025	53.70	54.00	53.59	53.86	53.82	-0.36%	12,781
May 14, 2025	54.04	54.20	53.79	54.06	54.01	0.38%	15,341
May 13, 2025	53.20	54.09	53.20	53.85	53.81	1.26%	60,066
May 12, 2025	53.02	53.18	52.55	53.18	53.14	3.93%	24,168
May 9, 2025	51.50	51.62	51.02	51.17	51.13	-0.29%	25,497
May 8, 2025	51.28	51.74	51.06	51.32	51.28	0.75%	13,720
May 7, 2025	50.70	51.06	50.47	50.94	50.90	0.61%	18,046
May 6, 2025	50.58	50.94	50.43	50.63	50.59	-1.44%	15,576
May 5, 2025	51.02	51.73	51.02	51.37	51.33	-0.23%	61,041
May 2, 2025	51.10	51.67	51.10	51.49	51.45	1.88%	40,681
May 1, 2025	51.03	51.20	50.52	50.54	50.50	0.36%	19,046
Apr 30, 2025	49.29	50.39	49.15	50.36	50.32	0.35%	39,128
Apr 29, 2025	49.68	50.30	49.68	50.19	50.15	0.57%	28,912
Apr 28, 2025	49.89	50.06	49.29	49.90	49.86	0.20%	18,310
Apr 25, 2025	49.21	49.85	49.11	49.80	49.76	1.28%	32,110
Apr 24, 2025	47.85	49.19	47.85	49.17	49.13	3.58%	38,376
Apr 23, 2025	47.83	48.40	47.31	47.47	47.43	2.53%	29,871
Apr 22, 2025	45.60	46.57	45.58	46.30	46.26	2.80%	41,236
Apr 21, 2025	45.49	45.69	44.56	45.04	45.01	-2.22%	23,291
Apr 17, 2025	46.29	46.43	45.94	46.06	46.03	-0.04%	86,032
Apr 16, 2025	46.41	46.90	45.49	46.08	46.04	-2.60%	29,369