TECB(TECB)
TECB
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $79.60 | $80.25 | $79.60 | $80.12 | 9,600 |
| 10/12/2026 | $80.56 | $80.56 | $79.89 | $80.01 | 6,039 |
| 10/9/2026 | $79.67 | $80.59 | $79.67 | $80.59 | 8,545 |
| 10/8/2026 | $79.63 | $79.67 | $78.90 | $79.33 | 8,332 |
| 10/7/2026 | $79.69 | $79.97 | $79.62 | $79.88 | 12,205 |
| 10/6/2026 | $80.41 | $80.61 | $80.26 | $80.26 | 10,408 |
| 10/5/2026 | $79.75 | $80.08 | $79.75 | $79.88 | 12,730 |
| 10/2/2026 | $79.79 | $79.79 | $79.29 | $79.36 | 5,500 |
| 10/1/2026 | $79.31 | $79.31 | $78.60 | $78.93 | 6,800 |
| 9/30/2026 | $78.82 | $79.32 | $78.82 | $78.93 | 7,300 |
| 9/29/2026 | $78.93 | $78.93 | $78.43 | $78.73 | 5,712 |
| 9/28/2026 | $78.87 | $78.98 | $78.10 | $78.66 | 10,300 |
| 9/25/2026 | $79.94 | $79.94 | $79.47 | $79.47 | 9,343 |
| 9/24/2026 | $79.07 | $79.95 | $79.07 | $79.84 | 12,900 |
| 9/23/2026 | $79.60 | $79.70 | $79.26 | $79.54 | 23,232 |
| 9/22/2026 | $79.36 | $79.65 | $79.35 | $79.57 | 31,100 |
| 9/21/2026 | $77.76 | $79.44 | $77.76 | $79.41 | 8,438 |
| 9/18/2026 | $76.71 | $76.89 | $76.52 | $76.89 | 8,342 |
| 9/17/2026 | $76.94 | $77.38 | $76.80 | $77.24 | 5,400 |
| 9/16/2026 | $76.40 | $76.63 | $75.97 | $75.97 | 5,900 |
| 9/15/2026 | $76.31 | $76.44 | $76.03 | $76.15 | 8,800 |
| 9/14/2026 | $75.09 | $76.79 | $75.09 | $76.50 | 5,700 |
| 9/11/2026 | $75.46 | $75.53 | $75.37 | $75.41 | 3,920 |
| 9/10/2026 | $74.67 | $75.14 | $74.60 | $74.79 | 7,623 |
| 9/9/2026 | $75.57 | $75.64 | $75.46 | $75.52 | 7,500 |
| 9/8/2026 | $75.34 | $75.74 | $75.34 | $75.64 | 4,127 |
| 9/4/2026 | $76.09 | $76.21 | $75.86 | $75.97 | 5,600 |
| 9/3/2026 | $75.53 | $76.44 | $75.53 | $76.29 | 8,511 |
| 9/2/2026 | $75.01 | $75.25 | $74.87 | $75.06 | 7,927 |
| 9/1/2026 | $75.54 | $75.54 | $75.17 | $75.27 | 9,236 |
| 8/31/2026 | $76.02 | $76.57 | $75.91 | $76.49 | 10,131 |
| 8/28/2026 | $76.42 | $76.46 | $76.16 | $76.22 | 7,413 |
| 8/27/2026 | $75.82 | $76.84 | $75.82 | $76.84 | 5,649 |
| 8/26/2026 | $74.25 | $74.96 | $74.25 | $74.90 | 5,215 |
| 8/25/2026 | $74.69 | $74.88 | $74.69 | $74.83 | 7,129 |
| 8/24/2026 | $74.52 | $74.52 | $73.94 | $74.36 | 7,400 |
| 8/21/2026 | $74.70 | $74.97 | $74.64 | $74.88 | 6,800 |
| 8/20/2026 | $74.88 | $74.98 | $74.27 | $74.27 | 5,020 |
| 8/19/2026 | $74.88 | $75.37 | $74.88 | $75.26 | 19,350 |
| 8/18/2026 | $74.23 | $74.42 | $74.20 | $74.20 | 5,800 |
| 8/17/2026 | $75.55 | $75.55 | $74.87 | $74.88 | 10,400 |
| 8/14/2026 | $76.12 | $76.12 | $75.47 | $75.48 | 8,800 |
| 8/13/2026 | $74.81 | $75.90 | $74.81 | $75.90 | 7,616 |
| 8/12/2026 | $74.77 | $74.77 | $74.36 | $74.49 | 10,900 |
| 8/11/2026 | $74.71 | $74.73 | $74.40 | $74.40 | 10,800 |
| 8/10/2026 | $73.94 | $74.82 | $73.94 | $74.67 | 7,650 |
| 8/7/2026 | $73.86 | $74.05 | $73.69 | $74.05 | 7,400 |
| 8/6/2026 | $72.82 | $73.08 | $72.79 | $72.99 | 8,900 |
| 8/5/2026 | $74.51 | $74.51 | $73.35 | $73.35 | 13,800 |
| 8/4/2026 | $72.72 | $74.13 | $72.72 | $73.99 | 7,600 |
| 8/3/2026 | $70.32 | $71.57 | $70.32 | $71.46 | 5,700 |
| 7/31/2026 | $69.85 | $70.19 | $69.31 | $70.13 | 5,024 |
| 7/30/2026 | $68.27 | $69.52 | $68.27 | $69.50 | 9,400 |
| 7/29/2026 | $68.53 | $69.24 | $67.80 | $67.80 | 4,123 |
| 7/28/2026 | $68.00 | $68.98 | $67.87 | $68.59 | 18,808 |
| 7/27/2026 | $69.37 | $69.53 | $68.64 | $68.77 | 5,810 |
| 7/24/2026 | $68.85 | $69.09 | $68.48 | $68.48 | 4,839 |
| 7/23/2026 | $69.28 | $69.29 | $68.51 | $68.73 | 4,800 |
| 7/22/2026 | $70.36 | $70.47 | $69.96 | $69.96 | 9,200 |
| 7/21/2026 | $70.68 | $70.77 | $70.67 | $70.75 | 3,706 |
| 7/20/2026 | $70.38 | $70.94 | $70.07 | $70.07 | 9,604 |
| 7/17/2026 | $69.59 | $70.67 | $69.59 | $70.12 | 12,018 |
| 7/16/2026 | $71.45 | $71.45 | $70.77 | $71.05 | 23,402 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
