TEK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 24.08 | 24.52 | 23.73 | 24.28 | -0.02 | -0.08% | 17,823 |
| Mar 3, 2025 | 25.32 | 25.32 | 24.22 | 24.30 | -0.84 | -3.34% | 17,000 |
| Feb 28, 2025 | 24.68 | 25.14 | 24.55 | 25.14 | 0.34 | 1.37% | 4,920 |
| Feb 27, 2025 | 25.97 | 25.97 | 24.80 | 24.80 | -0.91 | -3.54% | 5,400 |
| Feb 26, 2025 | 25.69 | 25.95 | 25.52 | 25.71 | 0.28 | 1.10% | 8,702 |
| Feb 25, 2025 | 25.81 | 25.81 | 25.12 | 25.43 | -0.48 | -1.85% | 23,149 |
| Feb 24, 2025 | 26.44 | 26.45 | 25.90 | 25.91 | -0.47 | -1.78% | 15,141 |
| Feb 21, 2025 | 27.24 | 27.24 | 26.36 | 26.38 | -0.76 | -2.80% | 1,223 |
| Feb 20, 2025 | 27.26 | 27.26 | 26.98 | 27.14 | -0.27 | -0.99% | 3,600 |
| Feb 19, 2025 | 27.33 | 27.45 | 27.24 | 27.41 | -0.10 | -0.36% | 5,241 |
| Feb 18, 2025 | 27.68 | 27.68 | 27.43 | 27.51 | 0.00 | 0.00% | 3,817 |
| Feb 14, 2025 | 27.28 | 27.53 | 27.28 | 27.51 | 0.14 | 0.51% | 2,000 |
| Feb 13, 2025 | 27.06 | 27.37 | 27.06 | 27.37 | 0.48 | 1.79% | 2,600 |
| Feb 12, 2025 | 26.65 | 26.93 | 26.65 | 26.89 | -0.14 | -0.52% | 5,500 |
| Feb 11, 2025 | 27.05 | 27.10 | 26.93 | 27.03 | -0.14 | -0.52% | 3,200 |
| Feb 10, 2025 | 27.03 | 27.20 | 27.03 | 27.17 | 0.40 | 1.49% | 3,800 |
| Feb 7, 2025 | 27.17 | 27.25 | 26.70 | 26.77 | -0.25 | -0.93% | 4,500 |
| Feb 6, 2025 | 26.97 | 27.06 | 26.83 | 27.02 | 0.23 | 0.86% | 10,417 |
| Feb 5, 2025 | 26.54 | 26.86 | 26.53 | 26.79 | 0.34 | 1.29% | 12,400 |
| Feb 4, 2025 | 26.29 | 26.45 | 26.29 | 26.45 | 0.39 | 1.50% | 12,300 |
| Feb 3, 2025 | 25.59 | 26.23 | 25.59 | 26.06 | -0.34 | -1.29% | 11,800 |
| Jan 31, 2025 | 26.69 | 26.97 | 26.34 | 26.40 | -0.03 | -0.11% | 23,426 |
| Jan 30, 2025 | 26.34 | 26.43 | 26.19 | 26.43 | 0.18 | 0.69% | 5,419 |
| Jan 29, 2025 | 26.26 | 26.34 | 25.99 | 26.25 | -0.19 | -0.72% | 33,129 |
| Jan 28, 2025 | 25.57 | 26.46 | 25.53 | 26.44 | 0.84 | 3.28% | 19,139 |
| Jan 27, 2025 | 25.73 | 26.02 | 25.30 | 25.60 | -1.77 | -6.47% | 40,511 |
| Jan 24, 2025 | 27.61 | 27.66 | 27.28 | 27.37 | -0.13 | -0.47% | 24,329 |
| Jan 23, 2025 | 27.24 | 27.52 | 27.14 | 27.50 | 0.06 | 0.22% | 19,138 |
| Jan 22, 2025 | 27.33 | 27.57 | 27.33 | 27.44 | 0.62 | 2.31% | 22,527 |
| Jan 21, 2025 | 26.57 | 26.85 | 26.50 | 26.82 | 0.33 | 1.25% | 10,046 |
| Jan 17, 2025 | 26.48 | 26.59 | 26.46 | 26.49 | 0.35 | 1.34% | 7,115 |
| Jan 16, 2025 | 26.47 | 26.47 | 26.13 | 26.14 | -0.06 | -0.23% | 10,007 |
| Jan 15, 2025 | 25.93 | 26.25 | 25.93 | 26.20 | 0.73 | 2.87% | 8,439 |
| Jan 14, 2025 | 25.73 | 25.74 | 25.40 | 25.47 | 0.02 | 0.08% | 7,214 |
| Jan 13, 2025 | 25.26 | 25.45 | 25.26 | 25.45 | -0.29 | -1.13% | 2,203 |
| Jan 10, 2025 | 26.01 | 26.01 | 25.51 | 25.74 | -0.46 | -1.76% | 4,900 |
| Jan 8, 2025 | 26.08 | 26.20 | 26.05 | 26.20 | 0.00 | 0.00% | 2,200 |
| Jan 7, 2025 | 26.94 | 26.95 | 26.07 | 26.20 | -0.62 | -2.31% | 5,310 |
| Jan 6, 2025 | 26.89 | 27.04 | 26.76 | 26.82 | 0.47 | 1.78% | 15,600 |
| Jan 3, 2025 | 26.19 | 26.36 | 26.13 | 26.35 | 0.52 | 2.01% | 4,509 |
| Jan 2, 2025 | 25.79 | 25.98 | 25.59 | 25.83 | 0.12 | 0.47% | 6,842 |
| Dec 31, 2024 | 25.97 | 26.01 | 25.68 | 25.71 | -0.28 | -1.08% | 12,920 |
| Dec 30, 2024 | 25.85 | 26.14 | 25.77 | 25.99 | -0.23 | -0.88% | 6,532 |
| Dec 27, 2024 | 26.42 | 26.42 | 26.02 | 26.22 | -0.45 | -1.69% | 7,442 |
| Dec 26, 2024 | 26.64 | 26.72 | 26.64 | 26.67 | 0.04 | 0.15% | 1,200 |
| Dec 24, 2024 | 26.42 | 26.63 | 26.42 | 26.63 | 0.27 | 1.02% | 8,108 |
| Dec 23, 2024 | 26.13 | 26.36 | 26.03 | 26.36 | 0.33 | 1.27% | 4,011 |
| Dec 20, 2024 | 25.51 | 26.30 | 25.43 | 26.03 | 0.26 | 1.01% | 5,600 |
| Dec 19, 2024 | 26.10 | 26.10 | 25.77 | 25.77 | -0.06 | -0.23% | 10,800 |
| Dec 18, 2024 | 26.86 | 26.96 | 25.81 | 25.83 | -0.99 | -3.69% | 12,109 |