Alpha Teknova Inc. (TKNO)
5.84
-0.66 (-10.15%)
At close: Mar 03, 2025, 3:59 PM
6.01
2.82%
After-hours: Mar 03, 2025, 06:14 PM EST
TKNO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.53 | 6.66 | 6.29 | 6.50 | -0.09 | -1.37% | 335,710 |
| Feb 27, 2025 | 7.07 | 7.16 | 6.55 | 6.59 | -0.51 | -7.18% | 227,500 |
| Feb 26, 2025 | 6.87 | 7.43 | 6.87 | 7.10 | 0.22 | 3.20% | 340,900 |
| Feb 25, 2025 | 7.01 | 7.29 | 6.60 | 6.88 | -0.18 | -2.55% | 399,200 |
| Feb 24, 2025 | 7.45 | 7.54 | 6.98 | 7.06 | -0.39 | -5.23% | 637,220 |
| Feb 21, 2025 | 7.94 | 8.14 | 7.45 | 7.45 | -0.54 | -6.76% | 303,100 |
| Feb 20, 2025 | 8.09 | 8.45 | 7.90 | 7.99 | 0.11 | 1.40% | 550,500 |
| Feb 19, 2025 | 8.03 | 8.19 | 7.76 | 7.88 | -0.24 | -2.96% | 459,046 |
| Feb 18, 2025 | 8.48 | 8.65 | 8.09 | 8.12 | -0.16 | -1.93% | 154,100 |
| Feb 14, 2025 | 8.10 | 8.80 | 8.09 | 8.28 | 0.08 | 0.98% | 152,400 |
| Feb 13, 2025 | 8.41 | 8.59 | 8.07 | 8.20 | 0.15 | 1.86% | 281,525 |
| Feb 12, 2025 | 8.49 | 8.49 | 8.01 | 8.05 | -0.55 | -6.40% | 505,130 |
| Feb 11, 2025 | 9.00 | 9.10 | 8.53 | 8.60 | -0.57 | -6.22% | 176,399 |
| Feb 10, 2025 | 9.58 | 9.69 | 9.05 | 9.17 | 0.16 | 1.78% | 251,430 |
| Feb 7, 2025 | 9.15 | 9.56 | 8.82 | 9.01 | -0.21 | -2.28% | 132,139 |
| Feb 6, 2025 | 9.79 | 9.98 | 9.19 | 9.22 | -0.54 | -5.53% | 161,100 |
| Feb 5, 2025 | 9.48 | 10.00 | 9.46 | 9.76 | 0.30 | 3.17% | 188,092 |
| Feb 4, 2025 | 9.35 | 9.82 | 9.24 | 9.46 | 0.26 | 2.83% | 230,600 |
| Feb 3, 2025 | 8.39 | 9.29 | 8.39 | 9.20 | 0.36 | 4.07% | 142,349 |
| Jan 31, 2025 | 9.56 | 9.68 | 8.80 | 8.84 | -0.66 | -6.95% | 201,223 |
| Jan 30, 2025 | 9.31 | 9.86 | 9.06 | 9.50 | 0.33 | 3.60% | 122,628 |
| Jan 29, 2025 | 9.50 | 9.79 | 9.14 | 9.17 | -0.37 | -3.88% | 132,400 |
| Jan 28, 2025 | 9.59 | 10.00 | 9.27 | 9.54 | 0.36 | 3.92% | 335,544 |
| Jan 27, 2025 | 8.04 | 10.37 | 7.94 | 9.18 | 1.14 | 14.18% | 575,482 |
| 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 |