TEKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.39	35.57	35.39	35.57	35.56	0.03%	469
Mar 4, 2026	35.55	35.55	35.55	35.55	35.55	1.44%	21
Mar 3, 2026	35.19	35.19	35.05	35.05	35.05	-2.42%	477
Mar 2, 2026	35.92	35.92	35.92	35.92	35.92	-0.12%	57
Feb 27, 2026	34.89	35.96	34.85	35.96	35.96	-0.72%	3,209
Feb 26, 2026	35.84	36.69	35.59	36.22	36.22	-0.95%	3,817
Feb 25, 2026	35.80	36.57	35.80	36.57	36.57	2.14%	2,170
Feb 24, 2026	35.80	35.80	35.80	35.80	35.80	2.05%	2
Feb 23, 2026	35.09	35.09	35.09	35.09	35.09	-2.48%	105
Feb 20, 2026	36.10	36.42	35.98	35.98	35.98	0.20%	329
Feb 19, 2026	35.90	35.90	35.90	35.90	35.90	-0.26%	181
Feb 18, 2026	36.00	36.00	36.00	36.00	36.00	0.56%	57
Feb 17, 2026	35.80	35.80	35.80	35.80	35.80	-0.78%	129
Feb 13, 2026	36.08	36.08	36.08	36.08	36.08	1.08%	30
Feb 12, 2026	35.69	35.69	35.69	35.69	35.69	-2.80%	34
Feb 11, 2026	36.35	36.72	36.35	36.72	36.72	-0.03%	252
Feb 10, 2026	36.73	36.73	36.73	36.73	36.73	0.41%	58
Feb 9, 2026	36.58	36.58	36.58	36.58	36.58	2.55%	50
Feb 6, 2026	35.67	35.67	35.67	35.67	35.67	3.78%	120
Feb 5, 2026	34.71	35.17	34.37	34.37	34.37	-2.98%	5,643
Feb 4, 2026	35.20	35.96	34.97	35.43	35.43	-2.49%	1,157
Feb 3, 2026	36.49	36.49	36.33	36.33	36.33	-2.49%	257
Feb 2, 2026	37.26	37.26	37.26	37.26	37.26	0.04%	29
Jan 30, 2026	37.54	37.54	37.20	37.24	37.24	-2.12%	1,048
Jan 29, 2026	37.69	38.05	37.69	38.05	38.05	-1.92%	622
Jan 28, 2026	38.76	38.92	38.76	38.80	38.80	0.37%	1,273
Jan 27, 2026	38.65	38.65	38.65	38.65	38.65	1.71%	7
Jan 26, 2026	38.00	38.00	38.00	38.00	38.00	0.77%	61
Jan 23, 2026	37.71	37.71	37.71	37.71	37.71	0.41%	57
Jan 22, 2026	37.56	37.56	37.56	37.56	37.56	1.17%	32
Jan 21, 2026	37.13	37.13	37.13	37.13	37.13	1.09%	170
Jan 20, 2026	37.15	37.15	36.73	36.73	36.73	-3.24%	807
Jan 16, 2026	37.97	37.97	37.95	37.95	37.95	-	153
Jan 15, 2026	38.25	38.25	37.96	37.96	37.95	0.47%	225
Jan 14, 2026	37.95	38.00	37.72	37.78	37.78	-0.98%	2,951
Jan 13, 2026	38.15	38.15	38.15	38.15	38.15	-0.70%	28
Jan 12, 2026	38.14	38.48	38.12	38.42	38.42	0.86%	21,011
Jan 9, 2026	38.09	38.09	38.09	38.09	38.09	0.13%	42
Jan 8, 2026	38.08	38.08	38.04	38.04	38.04	-1.31%	290
Jan 7, 2026	38.33	38.68	38.33	38.55	38.55	0.01%	439
Jan 6, 2026	38.55	38.55	38.55	38.55	38.54	1.23%	231
Jan 5, 2026	37.71	38.15	37.71	38.08	38.08	1.20%	1,498
Jan 2, 2026	37.50	37.88	37.50	37.63	37.63	0.33%	1,203
Dec 31, 2025	37.73	37.73	37.50	37.50	37.50	-0.96%	1,656
Dec 30, 2025	37.91	37.92	37.87	37.87	37.87	-0.16%	3,818
Dec 29, 2025	37.83	37.92	37.83	37.92	37.92	-0.16%	285
Dec 26, 2025	37.99	37.99	37.99	37.99	37.99	0.16%	9
Dec 24, 2025	37.92	37.92	37.92	37.92	37.92	0.16%	19
Dec 23, 2025	37.72	37.87	37.72	37.87	37.87	-	318
Dec 22, 2025	37.87	37.87	37.87	37.87	37.87	0.80%	40
Dec 19, 2025	37.58	37.58	37.57	37.57	37.57	1.51%	955
Dec 18, 2025	37.01	37.01	37.01	37.01	37.01	1.29%	54
Dec 17, 2025	36.75	36.78	36.54	36.54	36.54	-1.64%	2,251
Dec 16, 2025	37.14	37.14	37.14	37.14	37.14	0.11%	63
Dec 15, 2025	37.10	37.10	37.10	37.10	37.10	-1.53%	278
Dec 12, 2025	38.08	38.08	37.68	37.68	37.68	-2.50%	236
Dec 11, 2025	38.65	38.65	38.65	38.65	38.65	-0.58%	175
Dec 10, 2025	38.63	38.96	38.61	38.87	38.87	0.71%	997
Dec 9, 2025	38.61	38.65	38.58	38.60	38.60	0.09%	2,417
Dec 8, 2025	38.56	38.56	38.56	38.56	38.56	0.28%	95
Dec 5, 2025	38.45	38.45	38.45	38.45	38.45	0.65%	111
Dec 4, 2025	38.29	38.30	38.20	38.20	38.20	0.02%	732
Dec 3, 2025	38.07	38.20	38.07	38.20	38.20	0.56%	347
Dec 2, 2025	37.98	37.98	37.98	37.98	37.98	0.84%	192
Dec 1, 2025	37.67	37.67	37.67	37.67	37.67	-0.73%	77
Nov 28, 2025	37.94	37.94	37.94	37.94	37.94	1.10%	98
Nov 26, 2025	37.53	37.61	37.53	37.53	37.53	0.50%	2,850
Nov 25, 2025	36.63	37.35	36.63	37.35	37.35	0.65%	1,011
Nov 24, 2025	36.85	37.10	36.85	37.10	37.10	2.67%	357
Nov 21, 2025	35.87	36.14	35.86	36.14	36.14	-0.09%	795
Nov 20, 2025	37.84	38.19	36.17	36.17	36.17	-3.08%	3,051
Nov 19, 2025	37.32	37.32	37.32	37.32	37.32	0.04%	364
Nov 18, 2025	36.82	37.42	36.58	37.31	37.31	-0.95%	1,575
Nov 17, 2025	38.25	38.28	37.63	37.66	37.66	-1.43%	3,943
Nov 14, 2025	37.82	38.29	37.39	38.21	38.21	-0.28%	4,882
Nov 13, 2025	38.35	38.36	38.32	38.32	38.32	-2.73%	1,061
Nov 12, 2025	39.46	39.46	39.39	39.39	39.39	-1.10%	625
Nov 11, 2025	39.72	40.02	39.72	39.83	39.83	-0.84%	13,232
Nov 10, 2025	39.90	40.17	39.90	40.17	40.17	2.75%	1,665
Nov 7, 2025	39.03	39.09	39.03	39.09	39.09	-0.59%	441
Nov 6, 2025	39.90	39.90	39.18	39.33	39.32	-1.87%	1,377
Nov 5, 2025	39.96	40.19	39.87	40.08	40.08	0.43%	583
Nov 4, 2025	40.01	40.19	39.90	39.90	39.90	-3.52%	1,393
Nov 3, 2025	41.67	41.67	41.24	41.36	41.36	0.41%	6,377
Oct 31, 2025	41.22	41.26	41.19	41.19	41.19	0.99%	1,234
Oct 30, 2025	40.89	41.01	40.77	40.79	40.79	-1.25%	1,624
Oct 29, 2025	41.31	41.31	41.24	41.30	41.30	1.08%	3,903
Oct 28, 2025	40.88	40.88	40.68	40.86	40.86	0.51%	2,080
Oct 27, 2025	40.27	40.78	40.17	40.66	40.66	1.94%	3,568
Oct 24, 2025	39.89	39.97	39.88	39.88	39.88	1.66%	779
Oct 23, 2025	38.71	39.23	38.67	39.23	39.23	1.76%	3,104
Oct 22, 2025	38.84	38.84	38.50	38.55	38.55	-1.25%	1,314
Oct 21, 2025	39.18	39.18	39.04	39.04	39.04	-0.33%	414
Oct 20, 2025	39.06	39.17	39.06	39.17	39.17	1.47%	213
Oct 17, 2025	38.55	38.66	38.16	38.60	38.60	-0.33%	3,438
Oct 16, 2025	39.29	39.29	38.73	38.73	38.73	-0.35%	603
Oct 15, 2025	38.84	38.86	38.81	38.86	38.86	0.83%	1,413
Oct 14, 2025	38.88	38.88	38.55	38.55	38.54	-1.60%	1,054
Oct 13, 2025	38.41	39.18	38.41	39.17	39.17	2.48%	1,625
Oct 10, 2025	38.71	38.71	38.22	38.22	38.22	-4.09%	254