TECS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	27.23	27.87	26.88	27.54	27.54	0.69%	1,196,684
Jun 26, 2025	27.54	27.91	27.25	27.35	27.35	-2.22%	624,925
Jun 25, 2025	28.27	28.29	27.82	27.97	27.97	-2.58%	600,649
Jun 24, 2025	29.43	29.48	28.56	28.71	28.71	-5.75%	764,568
Jun 23, 2025	31.54	32.08	30.40	30.46	30.28	-3.49%	1,526,878
Jun 20, 2025	30.67	31.96	30.47	31.56	31.38	1.64%	1,049,989
Jun 18, 2025	31.03	31.55	30.49	31.05	30.87	-0.61%	731,460
Jun 17, 2025	31.01	31.36	30.25	31.24	31.06	2.53%	838,403
Jun 16, 2025	31.41	31.41	30.22	30.47	30.29	-4.84%	864,822
Jun 13, 2025	31.79	32.38	31.14	32.02	31.83	4.10%	1,506,452
Jun 12, 2025	31.60	31.63	30.50	30.76	30.58	-2.53%	833,353
Jun 11, 2025	31.19	32.07	30.77	31.56	31.38	0.64%	812,956
Jun 10, 2025	31.94	32.25	31.22	31.36	31.18	-1.54%	515,349
Jun 9, 2025	31.93	32.03	31.29	31.85	31.67	-1.61%	499,891
Jun 6, 2025	32.38	32.61	31.88	32.37	32.18	-2.79%	641,288
Jun 5, 2025	32.70	33.65	31.81	33.30	33.11	1.09%	1,211,871
Jun 4, 2025	32.95	33.42	32.64	32.94	32.75	-0.78%	589,550
Jun 3, 2025	34.60	34.60	33.01	33.20	33.01	-4.16%	773,240
Jun 2, 2025	35.90	35.95	34.56	34.64	34.44	-2.42%	579,810
May 30, 2025	35.34	37.12	35.23	35.50	35.29	1.05%	1,009,155
May 29, 2025	33.62	35.67	33.62	35.13	34.93	-0.82%	699,715
May 28, 2025	34.70	35.49	34.37	35.42	35.21	1.66%	661,955
May 27, 2025	35.78	36.19	34.74	34.84	34.64	-6.99%	965,953
May 23, 2025	38.34	38.36	36.85	37.46	37.24	2.97%	1,272,387
May 22, 2025	36.27	36.51	35.33	36.38	36.17	0.08%	962,703
May 21, 2025	35.35	36.71	33.92	36.35	36.14	5.91%	1,566,940
May 20, 2025	34.56	35.12	34.32	34.32	34.12	1.09%	622,130
May 19, 2025	35.32	35.35	33.74	33.95	33.75	0.62%	968,446
May 16, 2025	33.74	34.67	33.66	33.74	33.54	-0.71%	964,852
May 15, 2025	34.60	34.72	33.37	33.98	33.78	-0.09%	1,112,074
May 14, 2025	34.27	34.67	33.64	34.01	33.81	-1.79%	1,145,517
May 13, 2025	36.73	36.84	34.38	34.63	34.43	-6.78%	1,450,869
May 12, 2025	37.66	39.00	37.14	37.15	36.93	-13.68%	1,074,853
May 9, 2025	42.32	43.69	42.13	43.04	42.79	0.21%	433,613
May 8, 2025	42.90	44.01	41.62	42.95	42.70	-2.63%	867,931
May 7, 2025	45.54	46.44	43.51	44.11	43.85	-3.27%	1,148,531
May 6, 2025	46.50	46.77	44.50	45.60	45.34	2.82%	837,867
May 5, 2025	44.66	44.88	43.44	44.35	44.09	1.44%	602,357
May 2, 2025	44.28	44.72	42.97	43.72	43.47	-4.77%	730,390
May 1, 2025	44.86	45.99	43.50	45.91	45.64	-4.27%	1,064,668
Apr 30, 2025	51.35	52.24	47.42	47.96	47.68	-1.01%	1,746,025
Apr 29, 2025	49.92	49.92	47.90	48.45	48.17	-1.50%	616,058
Apr 28, 2025	49.25	51.36	48.45	49.19	48.90	0.37%	968,738
Apr 25, 2025	51.65	51.70	48.65	49.01	48.73	-4.03%	961,238
Apr 24, 2025	55.85	56.10	50.88	51.07	50.77	-11.74%	961,303
Apr 23, 2025	55.78	58.26	53.67	57.86	57.52	-8.41%	957,220
Apr 22, 2025	65.58	66.40	61.82	63.17	62.80	-7.14%	824,082
Apr 21, 2025	66.23	70.48	65.60	68.03	67.64	7.69%	1,055,445
Apr 17, 2025	60.73	63.79	60.50	63.17	62.80	2.22%	674,627
Apr 16, 2025	60.39	64.70	58.83	61.80	61.44	10.48%	1,232,438