Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TEK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 10.25 | -0.10 | -0.97% | 10.35 | 10.35 | 10.25 | 257,015 |
| Jun 06 2024 | 10.35 | 0.00 | 0.00% | 10.35 | 10.35 | 10.35 | 277,513 |
| Jun 05 2024 | 10.35 | 0.35 | 3.50% | 10.00 | 10.35 | 10.00 | 749,007 |
| Jun 04 2024 | 10.00 | -1.20 | -10.71% | 10.75 | 10.75 | 9.75 | 1,393,078 |
| Jun 03 2024 | 11.20 | 0.70 | 6.67% | 10.50 | 11.20 | 10.50 | 1,031,564 |
| May 31 2024 | 10.50 | 0.90 | 9.38% | 9.50 | 10.50 | 9.50 | 941,288 |
| May 30 2024 | 9.60 | -0.90 | -8.57% | 10.50 | 10.50 | 9.60 | 1,577,565 |
| May 29 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 929,315 |
| May 28 2024 | 10.50 | -0.50 | -4.55% | 11.00 | 11.00 | 10.50 | 1,178,829 |
| May 24 2024 | 11.00 | -0.25 | -2.22% | 11.25 | 11.50 | 10.50 | 1,876,472 |
| May 23 2024 | 11.25 | 0.25 | 2.27% | 11.00 | 12.00 | 11.00 | 2,688,346 |
| May 22 2024 | 11.00 | -1.00 | -8.33% | 11.75 | 11.75 | 10.75 | 1,496,934 |
| May 21 2024 | 12.00 | 1.60 | 15.38% | 10.50 | 12.00 | 10.35 | 3,646,343 |
| May 20 2024 | 10.40 | 0.75 | 7.77% | 9.75 | 10.40 | 9.75 | 1,338,656 |
| May 17 2024 | 9.65 | 0.40 | 4.32% | 9.25 | 9.75 | 9.25 | 1,220,312 |
| May 16 2024 | 9.25 | 0.60 | 6.94% | 8.65 | 9.25 | 8.65 | 809,630 |
| May 15 2024 | 8.65 | -0.05 | -0.57% | 8.75 | 8.75 | 8.65 | 887,842 |
| May 14 2024 | 8.70 | -0.15 | -1.69% | 8.85 | 8.85 | 8.50 | 918,805 |
| May 13 2024 | 8.85 | 0.10 | 1.14% | 8.75 | 8.85 | 8.35 | 1,581,233 |
| May 10 2024 | 8.75 | 0.81 | 10.20% | 8.25 | 8.75 | 8.25 | 1,541,720 |
| May 09 2024 | 7.94 | -0.06 | -0.75% | 8.00 | 8.05 | 7.65 | 660,797 |
| May 08 2024 | 8.00 | -0.15 | -1.84% | 8.15 | 8.15 | 8.00 | 103,901 |
| May 07 2024 | 8.15 | 0.00 | 0.00% | 8.15 | 8.15 | 8.15 | 69,190 |
| May 03 2024 | 8.15 | 0.00 | 0.00% | 8.15 | 8.15 | 8.15 | 654,603 |
| May 02 2024 | 8.15 | 0.25 | 3.16% | 8.00 | 8.15 | 8.00 | 612,641 |
| May 01 2024 | 7.90 | -0.15 | -1.86% | 8.05 | 8.05 | 7.90 | 663,421 |
| Apr 30 2024 | 8.05 | 0.05 | 0.63% | 8.25 | 8.25 | 8.05 | 321,314 |
| Apr 29 2024 | 8.00 | -0.35 | -4.19% | 8.35 | 8.35 | 8.00 | 528,724 |
| Apr 26 2024 | 8.35 | 0.20 | 2.45% | 8.25 | 8.35 | 8.25 | 391,246 |
| Apr 25 2024 | 8.15 | -0.10 | -1.21% | 8.25 | 8.25 | 8.15 | 300,764 |
| Apr 24 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 170,093 |
| Apr 23 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 701,498 |
| Apr 22 2024 | 8.25 | 0.10 | 1.23% | 8.15 | 8.25 | 7.65 | 1,335,727 |
| Apr 19 2024 | 8.15 | 0.00 | 0.00% | 8.15 | 8.15 | 8.15 | 525,282 |
| Apr 18 2024 | 8.15 | -0.10 | -1.21% | 8.25 | 8.25 | 8.15 | 673,557 |
| Apr 17 2024 | 8.25 | 0.35 | 4.43% | 7.90 | 8.25 | 7.90 | 557,610 |
| Apr 16 2024 | 7.90 | -0.35 | -4.24% | 8.25 | 8.25 | 7.90 | 320,667 |
| Apr 15 2024 | 8.25 | -0.15 | -1.79% | 8.40 | 8.40 | 8.15 | 836,416 |
| Apr 12 2024 | 8.40 | 0.50 | 6.33% | 7.90 | 8.40 | 7.90 | 832,939 |
| Apr 11 2024 | 7.90 | 0.00 | 0.00% | 7.90 | 7.90 | 7.90 | 414,220 |
| Apr 10 2024 | 7.90 | -0.25 | -3.07% | 8.15 | 8.15 | 7.90 | 1,397,293 |
| Apr 09 2024 | 8.15 | 0.40 | 5.16% | 7.75 | 8.15 | 7.75 | 574,314 |
| Apr 08 2024 | 7.75 | -0.50 | -6.06% | 8.25 | 8.25 | 7.75 | 1,042,944 |
| Apr 05 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 586,999 |
| Apr 04 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 211,618 |
| Apr 03 2024 | 8.25 | 0.15 | 1.85% | 8.10 | 8.25 | 8.10 | 568,494 |
| Apr 02 2024 | 8.10 | -0.75 | -8.47% | 8.85 | 8.85 | 7.75 | 1,411,459 |
| Mar 28 2024 | 8.85 | -0.15 | -1.67% | 9.00 | 9.00 | 8.75 | 708,742 |
| Mar 27 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 797,309 |
| Mar 26 2024 | 9.00 | 0.25 | 2.86% | 8.75 | 9.00 | 8.75 | 639,872 |
| Mar 25 2024 | 8.75 | 0.25 | 2.94% | 8.50 | 8.75 | 8.50 | 2,288,284 |
| Mar 22 2024 | 8.50 | -0.25 | -2.86% | 8.75 | 8.75 | 8.50 | 772,916 |
| Mar 21 2024 | 8.75 | -0.20 | -2.23% | 8.95 | 8.95 | 8.75 | 411,342 |
| Mar 20 2024 | 8.95 | 0.20 | 2.29% | 8.75 | 8.95 | 8.75 | 639,111 |
| Mar 19 2024 | 8.75 | -0.50 | -5.41% | 9.25 | 9.25 | 8.75 | 626,868 |
| Mar 18 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 604,599 |
| Mar 15 2024 | 9.25 | -0.10 | -1.07% | 9.35 | 9.35 | 9.25 | 942,407 |
| Mar 14 2024 | 9.35 | -0.30 | -3.11% | 9.65 | 9.65 | 9.35 | 531,405 |
| Mar 13 2024 | 9.65 | -0.10 | -1.03% | 9.75 | 9.75 | 9.65 | 2,251,884 |
| Mar 12 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 588,680 |
| Mar 11 2024 | 9.75 | -0.63 | -6.02% | 10.375 | 10.375 | 9.65 | 639,396 |
