Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TECS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 5.44 | -0.05 | -0.91% | 5.52 | 5.53 | 5.364 | 14,462,131 |
| Sep 24 2024 | 5.49 | -0.15 | -2.66% | 5.54 | 5.71 | 5.444 | 13,106,503 |
| Sep 23 2024 | 5.64 | -0.02 | -0.35% | 5.63 | 5.70 | 5.605 | 12,784,720 |
| Sep 20 2024 | 5.66 | 0.09 | 1.62% | 5.64 | 5.795 | 5.57 | 10,114,285 |
| Sep 19 2024 | 5.57 | -0.52 | -8.54% | 5.60 | 5.6838 | 5.44 | 16,265,905 |
| Sep 18 2024 | 6.09 | 0.17 | 2.87% | 5.90 | 6.11 | 5.76 | 20,121,680 |
| Sep 17 2024 | 5.92 | 0.03 | 0.51% | 5.71 | 6.0183 | 5.705 | 24,893,937 |
| Sep 16 2024 | 5.89 | 0.08 | 1.38% | 5.95 | 6.05 | 5.83 | 13,719,172 |
| Sep 13 2024 | 5.81 | -0.09 | -1.53% | 5.90 | 5.96 | 5.775 | 16,639,449 |
| Sep 12 2024 | 5.90 | -0.17 | -2.80% | 6.06 | 6.1899 | 5.825 | 11,433,676 |
| Sep 11 2024 | 6.07 | -0.67 | -9.94% | 6.67 | 6.99 | 6.01 | 23,993,103 |
| Sep 10 2024 | 6.74 | -0.29 | -4.13% | 6.89 | 7.105 | 6.71 | 14,743,853 |
| Sep 09 2024 | 7.03 | -0.36 | -4.87% | 7.14 | 7.3315 | 7.0185 | 19,171,896 |
| Sep 06 2024 | 7.39 | 0.55 | 8.04% | 6.88 | 7.50 | 6.8699 | 19,263,929 |
| Sep 05 2024 | 6.84 | 0.03 | 0.44% | 6.97 | 6.99 | 6.605 | 14,606,658 |
| Sep 04 2024 | 6.81 | 0.05 | 0.74% | 6.98 | 7.035 | 6.59 | 19,467,851 |
| Sep 03 2024 | 6.76 | 0.82 | 13.80% | 6.14 | 6.87 | 6.14 | 19,233,359 |
| Aug 30 2024 | 5.94 | -0.24 | -3.88% | 5.99 | 6.185 | 5.87 | 16,733,091 |
| Aug 29 2024 | 6.18 | 0.17 | 2.83% | 6.01 | 6.23 | 5.76 | 16,994,404 |
| Aug 28 2024 | 6.01 | 0.25 | 4.34% | 5.81 | 6.1599 | 5.77 | 21,818,338 |
| Aug 27 2024 | 5.76 | -0.12 | -2.04% | 5.97 | 6.0703 | 5.73 | 10,762,938 |
| Aug 26 2024 | 5.88 | 0.22 | 3.89% | 5.65 | 5.96 | 5.6105 | 14,569,359 |
| Aug 23 2024 | 5.66 | -0.27 | -4.55% | 5.79 | 5.89 | 5.58 | 13,535,528 |
| Aug 22 2024 | 5.93 | 0.38 | 6.85% | 5.47 | 5.98 | 5.4299 | 16,426,293 |
| Aug 21 2024 | 5.55 | -0.09 | -1.60% | 5.64 | 5.696 | 5.49 | 13,210,926 |
| Aug 20 2024 | 5.64 | 0.05 | 0.89% | 5.62 | 5.75 | 5.53 | 12,944,979 |
| Aug 19 2024 | 5.59 | -0.29 | -4.93% | 5.89 | 5.99 | 5.59 | 10,614,578 |
| Aug 16 2024 | 5.88 | -0.01 | -0.17% | 5.99 | 6.0151 | 5.84 | 9,234,893 |
| Aug 15 2024 | 5.89 | -0.55 | -8.54% | 6.21 | 6.235 | 5.875 | 12,103,439 |
| Aug 14 2024 | 6.44 | -0.10 | -1.53% | 6.44 | 6.7098 | 6.3417 | 12,820,430 |
| Aug 13 2024 | 6.54 | -0.65 | -9.04% | 6.98 | 6.98 | 6.54 | 15,994,968 |
| Aug 12 2024 | 7.19 | -0.21 | -2.84% | 7.35 | 7.43 | 7.035 | 14,464,596 |
| Aug 09 2024 | 7.40 | -0.09 | -1.20% | 7.55 | 7.64 | 7.2543 | 10,945,215 |
| Aug 08 2024 | 7.49 | -0.93 | -11.05% | 7.97 | 8.33 | 7.4011 | 23,178,985 |
| Aug 07 2024 | 8.42 | 0.41 | 5.12% | 7.46 | 8.44 | 7.32 | 25,440,428 |
| Aug 06 2024 | 8.01 | -0.30 | -3.61% | 8.04 | 8.31 | 7.50 | 33,232,073 |
| Aug 05 2024 | 8.31 | 0.72 | 9.49% | 9.06 | 9.1519 | 7.93 | 28,556,379 |
| Aug 02 2024 | 7.59 | 0.60 | 8.58% | 7.58 | 7.945 | 7.3801 | 30,929,030 |
| Aug 01 2024 | 6.99 | 0.70 | 11.13% | 6.35 | 7.19 | 6.1202 | 15,861,373 |
| Jul 31 2024 | 6.29 | -0.90 | -12.52% | 6.50 | 6.68 | 6.20 | 13,928,601 |
| Jul 30 2024 | 7.19 | 0.51 | 7.63% | 6.63 | 7.3414 | 6.59 | 19,389,750 |
| Jul 29 2024 | 6.68 | 0.08 | 1.21% | 6.45 | 6.745 | 6.35 | 14,669,759 |
| Jul 26 2024 | 6.60 | -0.25 | -3.65% | 6.58 | 6.77 | 6.425 | 23,229,569 |
| Jul 25 2024 | 6.85 | 0.24 | 3.63% | 6.65 | 7.13 | 6.35 | 21,065,383 |
| Jul 24 2024 | 6.61 | 0.71 | 12.03% | 6.12 | 6.665 | 6.12 | 17,799,991 |
| Jul 23 2024 | 5.90 | 0.08 | 1.36% | 5.89 | 5.915 | 5.7314 | 11,186,927 |
| Jul 22 2024 | 5.8211 | -0.43 | -6.86% | 6.01 | 6.09 | 5.795 | 20,856,869 |
| Jul 19 2024 | 6.25 | 0.28 | 4.68% | 6.08 | 6.30 | 5.96 | 16,960,844 |
| Jul 18 2024 | 5.9703 | 0.01 | 0.17% | 5.76 | 6.1999 | 5.76 | 17,794,224 |
| Jul 17 2024 | 5.96 | 0.63 | 11.82% | 5.71 | 5.975 | 5.70 | 14,455,878 |
| Jul 16 2024 | 5.33 | 0.04 | 0.76% | 5.25 | 5.46 | 5.24 | 10,917,627 |
| Jul 15 2024 | 5.29 | -0.02 | -0.38% | 5.23 | 5.3799 | 5.125 | 14,690,462 |
| Jul 12 2024 | 5.31 | -0.13 | -2.39% | 5.41 | 5.465 | 5.132 | 13,074,304 |
| Jul 11 2024 | 5.44 | 0.38 | 7.51% | 5.03 | 5.4982 | 5.03 | 21,864,472 |
| Jul 10 2024 | 5.06 | -0.24 | -4.53% | 5.19 | 5.275 | 5.05 | 10,406,327 |
| Jul 09 2024 | 5.30 | 0.02 | 0.38% | 5.20 | 5.3899 | 5.165 | 13,527,136 |
| Jul 08 2024 | 5.28 | -0.11 | -2.04% | 5.34 | 5.3611 | 5.23 | 10,062,596 |
| Jul 05 2024 | 5.39 | -0.03 | -0.55% | 5.43 | 5.485 | 5.315 | 8,877,373 |
| Jul 03 2024 | 5.42 | -0.24 | -4.24% | 5.69 | 5.70 | 5.415 | 7,767,938 |
| Jul 02 2024 | 5.66 | -0.07 | -1.22% | 5.87 | 5.88 | 5.65 | 8,808,875 |
| Jul 01 2024 | 5.73 | -0.13 | -2.22% | 5.85 | 6.0974 | 5.70 | 15,772,914 |
| Jun 28 2024 | 5.86 | 0.02 | 0.34% | 5.81 | 5.885 | 5.53 | 14,692,388 |
