Alpha Teknova Inc. (TKNO)
9.53
0.35 (3.81%)
At close: Jan 28, 2025, 1:57 PM
TKNO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 8.04 | 10.37 | 7.94 | 9.18 | 1.14 | 14.18% | 575,376 |
| Jan 24, 2025 | 8.90 | 8.90 | 7.74 | 8.04 | -0.72 | -8.22% | 279,964 |
| Jan 23, 2025 | 8.33 | 8.76 | 8.15 | 8.76 | 0.41 | 4.91% | 206,313 |
| Jan 22, 2025 | 8.35 | 8.50 | 8.02 | 8.35 | 0.20 | 2.45% | 214,700 |
| Jan 21, 2025 | 7.99 | 8.31 | 7.89 | 8.15 | 0.08 | 0.99% | 96,700 |
| Jan 17, 2025 | 7.58 | 8.10 | 7.58 | 8.07 | 0.54 | 7.17% | 130,501 |
| Jan 16, 2025 | 7.87 | 7.89 | 7.15 | 7.53 | -0.39 | -4.92% | 463,538 |
| Jan 15, 2025 | 8.15 | 8.53 | 7.77 | 7.92 | 0.01 | 0.13% | 240,800 |
| Jan 14, 2025 | 8.10 | 8.42 | 7.66 | 7.91 | -0.17 | -2.10% | 225,737 |
| Jan 13, 2025 | 7.88 | 8.29 | 7.80 | 8.08 | 0.02 | 0.25% | 153,044 |
| Jan 10, 2025 | 7.80 | 8.45 | 7.74 | 8.06 | -0.34 | -4.05% | 245,152 |
| Jan 8, 2025 | 8.90 | 8.93 | 8.40 | 8.40 | -0.61 | -6.77% | 270,354 |
| Jan 7, 2025 | 9.15 | 9.43 | 8.48 | 9.01 | -0.05 | -0.55% | 179,216 |
| Jan 6, 2025 | 8.71 | 9.31 | 8.63 | 9.06 | 0.35 | 4.02% | 240,210 |
| Jan 3, 2025 | 8.50 | 8.96 | 8.28 | 8.71 | 0.39 | 4.69% | 104,460 |
| Jan 2, 2025 | 8.24 | 8.76 | 7.89 | 8.32 | -0.03 | -0.36% | 186,023 |
| Dec 31, 2024 | 9.00 | 9.05 | 8.17 | 8.35 | -0.50 | -5.65% | 1,488,000 |
| Dec 30, 2024 | 8.51 | 9.05 | 8.40 | 8.85 | 0.12 | 1.37% | 271,108 |
| Dec 27, 2024 | 8.87 | 9.57 | 8.33 | 8.73 | -0.24 | -2.68% | 266,329 |
| Dec 26, 2024 | 8.49 | 9.22 | 8.34 | 8.97 | 0.37 | 4.30% | 327,600 |
| Dec 24, 2024 | 7.97 | 9.72 | 7.79 | 8.60 | 0.92 | 11.98% | 635,700 |
| Dec 23, 2024 | 7.73 | 7.73 | 7.43 | 7.68 | -0.05 | -0.65% | 106,500 |
| Dec 20, 2024 | 7.28 | 8.08 | 7.28 | 7.73 | 0.49 | 6.77% | 322,300 |
| Dec 19, 2024 | 7.93 | 8.18 | 7.00 | 7.24 | -0.73 | -9.16% | 451,300 |
| Dec 18, 2024 | 8.69 | 8.69 | 7.97 | 7.97 | -0.64 | -7.43% | 184,219 |
| Dec 17, 2024 | 8.73 | 8.84 | 8.40 | 8.61 | -0.20 | -2.27% | 114,600 |
| Dec 16, 2024 | 8.23 | 8.89 | 8.11 | 8.81 | 0.78 | 9.71% | 173,613 |
| Dec 13, 2024 | 7.82 | 8.05 | 7.56 | 8.03 | 0.15 | 1.90% | 140,326 |
| Dec 12, 2024 | 7.66 | 8.48 | 7.66 | 7.88 | 0.12 | 1.55% | 106,510 |
| Dec 11, 2024 | 7.93 | 8.18 | 7.70 | 7.76 | -0.23 | -2.88% | 129,300 |
| Dec 10, 2024 | 8.48 | 8.91 | 7.87 | 7.99 | -0.45 | -5.33% | 190,600 |
| Dec 9, 2024 | 8.31 | 8.59 | 7.85 | 8.44 | 0.45 | 5.63% | 224,700 |
| Dec 6, 2024 | 7.95 | 8.12 | 7.57 | 7.99 | 0.10 | 1.27% | 129,732 |
| Dec 5, 2024 | 7.98 | 8.34 | 7.50 | 7.89 | -0.08 | -1.00% | 294,900 |
| Dec 4, 2024 | 8.22 | 8.22 | 7.64 | 7.97 | -0.13 | -1.60% | 143,900 |
| Dec 3, 2024 | 7.30 | 8.18 | 7.30 | 8.10 | 0.75 | 10.20% | 302,800 |
| Dec 2, 2024 | 7.50 | 7.62 | 7.20 | 7.35 | -0.12 | -1.61% | 149,000 |
| Nov 29, 2024 | 7.60 | 7.75 | 7.36 | 7.47 | 0.12 | 1.63% | 95,018 |
| Nov 27, 2024 | 7.00 | 7.55 | 6.97 | 7.35 | 0.34 | 4.85% | 207,100 |
| Nov 26, 2024 | 7.19 | 7.43 | 6.53 | 7.01 | -0.18 | -2.50% | 364,940 |
| Nov 25, 2024 | 7.50 | 7.50 | 6.97 | 7.19 | -0.14 | -1.91% | 173,400 |
| Nov 22, 2024 | 7.11 | 7.93 | 7.11 | 7.33 | 0.05 | 0.69% | 232,229 |
| Nov 21, 2024 | 7.61 | 7.64 | 6.93 | 7.28 | -0.46 | -5.94% | 417,206 |
| Nov 20, 2024 | 6.51 | 8.36 | 6.50 | 7.74 | 1.53 | 24.64% | 759,203 |
| Nov 19, 2024 | 5.64 | 6.39 | 5.64 | 6.21 | 0.52 | 9.14% | 294,450 |
| Nov 18, 2024 | 5.97 | 6.23 | 5.64 | 5.69 | -0.22 | -3.72% | 201,304 |
| Nov 15, 2024 | 6.54 | 6.95 | 5.90 | 5.91 | -0.65 | -9.91% | 301,632 |
| Nov 14, 2024 | 6.30 | 6.92 | 6.30 | 6.56 | 0.31 | 4.96% | 278,900 |
| Nov 13, 2024 | 6.64 | 6.80 | 6.15 | 6.25 | -0.13 | -2.04% | 308,025 |
| Nov 12, 2024 | 7.47 | 7.55 | 6.28 | 6.38 | -1.18 | -15.61% | 467,931 |