Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TECN3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.45 | -0.09 | -1.98% | 4.47 | 4.57 | 4.33 | 124,500 |
| May 09 2024 | 4.54 | 0.04 | 0.89% | 4.47 | 4.54 | 4.42 | 43,400 |
| May 08 2024 | 4.50 | -0.03 | -0.66% | 4.42 | 4.54 | 4.42 | 54,500 |
| May 07 2024 | 4.53 | -0.01 | -0.22% | 4.54 | 4.60 | 4.46 | 73,000 |
| May 06 2024 | 4.54 | 0.07 | 1.57% | 4.42 | 4.58 | 4.40 | 85,000 |
| May 03 2024 | 4.47 | 0.10 | 2.29% | 4.53 | 4.60 | 4.41 | 66,800 |
| May 02 2024 | 4.37 | -0.03 | -0.68% | 4.45 | 4.58 | 4.33 | 243,400 |
| Apr 30 2024 | 4.40 | -0.36 | -7.56% | 4.76 | 4.76 | 4.38 | 304,500 |
| Apr 29 2024 | 4.76 | -0.14 | -2.86% | 4.85 | 4.98 | 4.73 | 122,700 |
| Apr 26 2024 | 4.90 | -0.01 | -0.20% | 4.87 | 5.05 | 4.82 | 190,300 |
| Apr 25 2024 | 4.91 | 0.00 | 0.00% | 5.05 | 5.15 | 4.88 | 601,200 |
| Apr 24 2024 | 4.91 | 0.34 | 7.44% | 4.60 | 5.05 | 4.56 | 849,400 |
| Apr 23 2024 | 4.57 | 0.13 | 2.93% | 4.54 | 4.64 | 4.39 | 190,700 |
| Apr 22 2024 | 4.44 | -0.15 | -3.27% | 4.58 | 4.58 | 4.42 | 87,300 |
| Apr 19 2024 | 4.59 | 0.36 | 8.51% | 4.25 | 4.59 | 4.24 | 259,100 |
| Apr 18 2024 | 4.23 | -0.04 | -0.94% | 4.28 | 4.36 | 4.20 | 225,000 |
| Apr 17 2024 | 4.27 | -0.06 | -1.39% | 4.33 | 4.42 | 4.27 | 168,900 |
| Apr 16 2024 | 4.33 | 0.03 | 0.70% | 4.26 | 4.42 | 4.18 | 281,900 |
| Apr 15 2024 | 4.30 | -0.15 | -3.37% | 4.45 | 4.46 | 4.26 | 107,600 |
| Apr 12 2024 | 4.45 | 0.07 | 1.60% | 4.32 | 4.45 | 4.29 | 244,800 |
| Apr 11 2024 | 4.38 | 0.10 | 2.34% | 4.29 | 4.39 | 4.16 | 187,300 |
| Apr 10 2024 | 4.28 | -0.29 | -6.35% | 4.55 | 4.55 | 4.25 | 207,200 |
| Apr 09 2024 | 4.57 | 0.12 | 2.70% | 4.45 | 4.64 | 4.35 | 237,200 |
| Apr 08 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.69 | 4.27 | 372,900 |
| Apr 05 2024 | 4.45 | -0.05 | -1.11% | 4.55 | 4.58 | 4.40 | 89,300 |
| Apr 04 2024 | 4.50 | -0.09 | -1.96% | 4.58 | 4.76 | 4.50 | 247,100 |
| Apr 03 2024 | 4.59 | -0.15 | -3.16% | 4.75 | 4.84 | 4.59 | 178,800 |
| Apr 02 2024 | 4.74 | 0.07 | 1.50% | 4.68 | 4.88 | 4.56 | 338,600 |
| Apr 01 2024 | 4.67 | 0.27 | 6.14% | 4.50 | 4.87 | 4.41 | 520,000 |
| Mar 28 2024 | 4.40 | 0.02 | 0.46% | 4.44 | 4.49 | 4.40 | 151,400 |
| Mar 27 2024 | 4.38 | 0.09 | 2.10% | 4.29 | 4.44 | 4.27 | 185,300 |
| Mar 26 2024 | 4.29 | -0.04 | -0.92% | 4.30 | 4.37 | 4.29 | 81,800 |
| Mar 25 2024 | 4.33 | -0.22 | -4.84% | 4.50 | 4.52 | 4.23 | 202,900 |
| Mar 22 2024 | 4.55 | 0.25 | 5.81% | 4.35 | 4.60 | 4.28 | 442,600 |
| Mar 21 2024 | 4.30 | 0.31 | 7.77% | 3.95 | 4.38 | 3.94 | 810,500 |
| Mar 20 2024 | 3.99 | 0.07 | 1.79% | 3.93 | 3.99 | 3.91 | 97,500 |
| Mar 19 2024 | 3.92 | -0.01 | -0.25% | 3.93 | 3.94 | 3.85 | 155,000 |
| Mar 18 2024 | 3.93 | 0.11 | 2.88% | 3.85 | 3.93 | 3.77 | 246,800 |
| Mar 15 2024 | 3.82 | 0.04 | 1.06% | 3.78 | 3.95 | 3.74 | 347,600 |
| Mar 14 2024 | 3.78 | -0.10 | -2.58% | 3.89 | 3.89 | 3.77 | 85,700 |
| Mar 13 2024 | 3.88 | 0.17 | 4.58% | 3.71 | 3.89 | 3.65 | 238,600 |
| Mar 12 2024 | 3.71 | 0.08 | 2.20% | 3.62 | 3.72 | 3.58 | 82,300 |
| Mar 11 2024 | 3.63 | -0.13 | -3.46% | 3.80 | 3.80 | 3.58 | 199,000 |
| Mar 08 2024 | 3.76 | 0.04 | 1.08% | 3.70 | 3.85 | 3.65 | 361,300 |
| Mar 07 2024 | 3.72 | -0.03 | -0.80% | 3.75 | 3.91 | 3.67 | 460,600 |
| Mar 06 2024 | 3.75 | 0.25 | 7.14% | 3.50 | 3.75 | 3.45 | 503,100 |
| Mar 05 2024 | 3.50 | 0.30 | 9.38% | 3.40 | 3.58 | 3.36 | 530,300 |
| Mar 04 2024 | 3.20 | -0.01 | -0.31% | 3.22 | 3.28 | 3.20 | 126,300 |
| Mar 01 2024 | 3.21 | -0.03 | -0.93% | 3.29 | 3.31 | 3.21 | 157,800 |
| Feb 29 2024 | 3.24 | -0.03 | -0.92% | 3.27 | 3.27 | 3.22 | 69,300 |
| Feb 28 2024 | 3.27 | -0.02 | -0.61% | 3.27 | 3.31 | 3.25 | 339,400 |
| Feb 27 2024 | 3.29 | -0.01 | -0.30% | 3.29 | 3.32 | 3.27 | 161,300 |
| Feb 26 2024 | 3.30 | -0.05 | -1.49% | 3.36 | 3.36 | 3.26 | 154,500 |
| Feb 23 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.37 | 3.32 | 91,900 |
| Feb 22 2024 | 3.35 | -0.02 | -0.59% | 3.37 | 3.38 | 3.32 | 137,600 |
| Feb 21 2024 | 3.37 | -0.01 | -0.30% | 3.38 | 3.39 | 3.35 | 53,800 |
| Feb 20 2024 | 3.38 | -0.09 | -2.59% | 3.45 | 3.45 | 3.37 | 162,600 |
| Feb 19 2024 | 3.47 | 0.10 | 2.97% | 3.37 | 3.47 | 3.33 | 120,100 |
| Feb 16 2024 | 3.37 | 0.02 | 0.60% | 3.35 | 3.39 | 3.32 | 170,600 |
| Feb 15 2024 | 3.35 | -0.02 | -0.59% | 3.37 | 3.39 | 3.32 | 98,800 |
| Feb 14 2024 | 3.37 | 0.01 | 0.30% | 3.37 | 3.40 | 3.34 | 22,200 |
