Tech Semiconductors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	31.30	31.71	31.25	31.41	31.41	-0.66%	4,341,650
Apr 28, 2026	32.34	32.63	31.56	31.62	31.62	-2.71%	5,543,618
Apr 27, 2026	31.93	32.68	31.48	32.50	32.50	2.85%	7,634,251
Apr 24, 2026	31.53	32.18	31.51	31.60	31.60	-0.60%	4,926,562
Apr 23, 2026	32.25	32.58	31.60	31.79	31.79	-2.78%	7,267,833
Apr 22, 2026	31.82	32.70	31.81	32.70	32.70	1.93%	6,851,800
Apr 21, 2026	32.05	32.26	31.75	32.08	32.08	-0.59%	4,083,916
Apr 20, 2026	31.84	32.38	31.84	32.27	32.27	1.35%	5,646,857
Apr 17, 2026	31.51	32.02	31.51	31.84	31.84	0.41%	4,225,267
Apr 16, 2026	31.58	31.75	31.13	31.71	31.71	1.41%	4,422,041
Apr 15, 2026	32.00	32.14	31.14	31.27	31.27	-1.91%	4,538,287
Apr 14, 2026	32.04	32.08	31.48	31.88	31.88	0.66%	4,668,865
Apr 13, 2026	31.31	32.16	31.22	31.67	31.67	0.06%	4,548,400
Apr 10, 2026	31.88	32.35	31.65	31.65	31.65	-0.35%	6,516,955
Apr 9, 2026	31.30	32.77	31.20	31.76	31.76	-0.03%	9,822,571
Apr 8, 2026	30.90	31.80	30.70	31.77	31.77	6.15%	7,649,589
Apr 7, 2026	29.46	30.35	29.46	29.93	29.93	1.70%	4,143,834
Apr 3, 2026	30.10	30.31	29.41	29.43	29.43	-1.77%	3,793,700
Apr 2, 2026	30.93	31.05	29.75	29.96	29.96	-3.67%	5,113,570
Apr 1, 2026	30.93	31.19	30.62	31.10	31.10	3.12%	5,069,049
Mar 31, 2026	30.90	31.24	30.12	30.16	30.16	-2.87%	3,731,903
Mar 30, 2026	30.80	31.24	30.50	31.05	31.05	-0.32%	3,661,008
Mar 27, 2026	30.00	31.23	29.96	31.15	31.15	1.53%	4,592,022
Mar 26, 2026	31.50	31.71	30.45	30.68	30.68	-2.97%	4,761,784
Mar 25, 2026	31.40	32.18	31.11	31.62	31.62	1.74%	4,858,167
Mar 24, 2026	31.25	31.45	30.27	31.08	31.08	1.44%	4,968,894
Mar 23, 2026	31.73	32.21	30.46	30.64	30.64	-5.40%	6,545,966
Mar 20, 2026	34.00	34.09	32.25	32.39	32.39	-3.89%	6,088,937
Mar 19, 2026	34.27	34.49	33.52	33.70	33.70	-3.80%	7,151,769
Mar 18, 2026	34.11	35.33	34.11	35.03	35.03	1.01%	9,371,108
Mar 17, 2026	34.42	35.56	34.41	34.68	34.68	2.30%	16,050,580
Mar 16, 2026	33.19	33.90	32.90	33.90	33.90	2.14%	4,071,637
Mar 13, 2026	33.48	33.80	33.08	33.19	33.19	-0.81%	3,992,768
Mar 12, 2026	33.94	34.07	33.27	33.46	33.46	-1.39%	4,058,988
Mar 11, 2026	34.29	34.55	33.88	33.93	33.93	-1.08%	4,328,374
Mar 10, 2026	34.02	35.10	34.02	34.30	34.30	1.99%	6,217,005
Mar 9, 2026	33.06	33.86	32.50	33.63	33.63	-	6,228,842
Mar 6, 2026	33.00	33.66	32.82	33.63	33.63	1.45%	4,159,640
Mar 5, 2026	33.49	33.89	33.08	33.15	33.15	1.62%	5,347,257
Mar 4, 2026	32.21	33.26	32.20	32.62	32.62	-	4,590,844
Mar 3, 2026	34.89	35.26	32.57	32.62	32.62	-6.48%	9,176,325
Mar 2, 2026	35.77	36.10	34.81	34.88	34.88	-4.23%	8,958,007
Feb 27, 2026	36.50	36.54	36.11	36.42	36.42	-1.43%	6,636,119
Feb 26, 2026	36.56	37.46	36.11	36.95	36.95	1.43%	9,794,107
Feb 25, 2026	36.06	36.59	35.93	36.43	36.43	1.79%	6,989,020
Feb 24, 2026	35.90	36.10	35.42	35.79	35.79	0.96%	4,371,485
Feb 13, 2026	35.80	36.15	35.40	35.45	35.45	-1.56%	4,955,403
Feb 12, 2026	35.73	36.26	35.71	36.01	36.01	0.92%	5,741,803
Feb 11, 2026	35.99	36.18	35.56	35.68	35.68	-1.05%	5,175,186
Feb 10, 2026	36.38	36.68	36.03	36.06	36.06	-1.10%	5,647,739
Feb 9, 2026	36.30	36.58	36.11	36.46	36.46	2.04%	5,917,422
Feb 6, 2026	36.00	36.35	35.67	35.73	35.73	-1.35%	5,588,638
Feb 5, 2026	35.39	36.54	35.26	36.22	36.22	0.50%	7,719,832
Feb 4, 2026	36.30	36.49	35.57	36.04	36.04	-1.69%	7,058,509
Feb 3, 2026	36.12	36.75	35.92	36.66	36.66	2.86%	8,107,654
Feb 2, 2026	36.93	37.10	35.57	35.64	35.64	-4.45%	9,514,184
Jan 30, 2026	37.16	38.18	36.82	37.30	37.30	-0.80%	10,536,320
Jan 29, 2026	38.50	39.37	37.60	37.60	37.60	-3.84%	15,266,440
Jan 28, 2026	39.10	40.37	39.10	39.10	39.10	-0.89%	19,286,850
Jan 27, 2026	37.86	39.66	37.15	39.45	39.45	3.87%	18,673,400
Jan 26, 2026	39.04	39.49	37.83	37.98	37.98	-3.63%	13,845,130
Jan 23, 2026	39.29	39.61	38.73	39.41	39.41	-0.50%	16,707,930
Jan 22, 2026	40.60	41.01	39.27	39.61	39.61	-2.20%	18,657,310
Jan 21, 2026	38.89	40.78	38.61	40.50	40.50	1.68%	25,006,010
Jan 20, 2026	38.75	40.96	38.60	39.83	39.83	2.73%	28,115,954
Jan 19, 2026	39.56	39.74	38.66	38.77	38.77	-3.12%	20,588,538
Jan 16, 2026	39.01	41.53	38.49	40.02	40.02	4.30%	39,848,230
Jan 15, 2026	36.45	39.20	35.88	38.37	38.37	4.78%	26,849,050
Jan 14, 2026	36.23	37.30	36.13	36.62	36.62	1.05%	12,755,200
Jan 13, 2026	37.93	38.10	36.13	36.24	36.24	-4.38%	13,522,660
Jan 12, 2026	37.10	37.99	36.96	37.90	37.90	2.16%	15,336,930
Jan 9, 2026	36.50	37.14	36.50	37.10	37.10	0.57%	11,131,920
Jan 8, 2026	36.15	37.18	36.10	36.89	36.89	0.93%	11,454,620
Jan 7, 2026	36.48	36.95	36.13	36.55	36.55	1.08%	12,788,070
Jan 6, 2026	36.05	36.32	35.70	36.16	36.16	0.50%	9,615,869
Jan 5, 2026	34.90	35.98	34.90	35.98	35.98	3.69%	11,340,170
Dec 31, 2025	35.55	35.55	34.70	34.70	34.70	-1.62%	5,420,842
Dec 30, 2025	35.15	35.63	35.00	35.27	35.27	0.11%	5,926,083
Dec 29, 2025	35.29	35.80	35.15	35.23	35.23	-0.82%	5,041,195
Dec 26, 2025	36.00	36.20	35.38	35.52	35.52	-2.15%	9,173,172
Dec 25, 2025	35.34	36.50	35.34	36.30	36.30	2.95%	11,342,620
Dec 24, 2025	34.72	35.46	34.71	35.26	35.26	1.58%	6,474,393
Dec 23, 2025	35.37	35.39	34.64	34.71	34.71	-1.89%	5,005,215
Dec 22, 2025	34.70	35.47	34.70	35.38	35.38	2.05%	6,095,661
Dec 19, 2025	34.98	35.09	34.59	34.67	34.67	-0.17%	4,496,250
Dec 18, 2025	34.55	35.35	34.51	34.73	34.73	-0.60%	5,637,361
Dec 17, 2025	34.46	34.97	33.65	34.94	34.94	0.75%	7,122,237
Dec 16, 2025	34.88	35.40	34.36	34.68	34.68	0.76%	6,105,914
Dec 15, 2025	35.01	35.12	34.37	34.42	34.42	-2.27%	4,627,757
Dec 12, 2025	34.53	35.57	34.45	35.22	35.22	1.76%	6,399,491
Dec 11, 2025	35.75	35.75	34.57	34.61	34.61	-3.22%	6,581,700
Dec 10, 2025	35.38	35.87	35.21	35.76	35.76	0.28%	5,584,587
Dec 9, 2025	36.01	36.37	35.57	35.66	35.66	-1.57%	6,545,511
Dec 8, 2025	36.00	36.62	35.87	36.23	36.23	0.69%	7,560,600
Dec 5, 2025	35.80	36.37	35.57	35.98	35.98	-0.61%	8,022,406
Dec 4, 2025	34.74	37.28	34.40	36.20	36.20	3.28%	12,126,510
Dec 3, 2025	36.02	36.28	34.99	35.05	35.05	-4.44%	10,711,500
Dec 2, 2025	36.49	37.86	36.11	36.68	36.68	2.32%	18,537,197
Dec 1, 2025	35.08	35.86	34.96	35.85	35.85	2.19%	6,752,410
Nov 28, 2025	34.51	35.10	34.36	35.08	35.08	1.30%	4,436,701