Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
TEK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 08 2024 | 10.375 | -0.13 | -1.19% | 10.50 | 10.50 | 10.375 | 786,207 |
| Mar 07 2024 | 10.50 | 0.10 | 0.96% | 10.50 | 10.50 | 10.50 | 139,529 |
| Mar 06 2024 | 10.40 | 0.15 | 1.46% | 10.25 | 10.50 | 10.25 | 1,333,052 |
| Mar 05 2024 | 10.25 | 0.25 | 2.50% | 10.00 | 10.25 | 10.00 | 1,437,254 |
| Mar 04 2024 | 10.00 | -0.38 | -3.61% | 10.375 | 10.375 | 10.00 | 770,946 |
| Mar 01 2024 | 10.375 | 0.38 | 3.75% | 10.00 | 10.375 | 10.00 | 1,862,691 |
| Feb 29 2024 | 10.00 | -1.00 | -9.09% | 10.50 | 10.50 | 9.75 | 7,823,176 |
| Feb 28 2024 | 11.00 | -2.00 | -15.38% | 12.75 | 12.75 | 11.00 | 1,549,345 |
| Feb 27 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 266,513 |
| Feb 26 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 294,369 |
| Feb 23 2024 | 13.00 | -0.50 | -3.70% | 13.50 | 13.50 | 13.00 | 402,854 |
| Feb 22 2024 | 13.50 | 0.00 | 0.00% | 13.50 | 13.50 | 13.50 | 294,009 |
| Feb 21 2024 | 13.50 | -1.30 | -8.78% | 14.50 | 14.50 | 13.50 | 623,111 |
| Feb 20 2024 | 14.80 | -1.70 | -10.30% | 16.25 | 16.25 | 13.75 | 2,800,510 |
| Feb 19 2024 | 16.50 | -0.50 | -2.94% | 17.50 | 17.50 | 16.25 | 2,091,761 |
| Feb 16 2024 | 17.00 | 1.50 | 9.68% | 15.50 | 17.25 | 15.50 | 3,548,025 |
| Feb 15 2024 | 15.50 | 1.50 | 10.71% | 14.50 | 15.75 | 14.25 | 3,312,512 |
| Feb 14 2024 | 14.00 | 1.00 | 7.69% | 12.75 | 14.50 | 12.75 | 2,096,438 |
| Feb 13 2024 | 13.00 | 1.50 | 13.04% | 11.50 | 13.50 | 11.50 | 3,605,343 |
| Feb 12 2024 | 11.50 | 2.00 | 21.05% | 10.75 | 11.50 | 10.75 | 1,750,963 |
| Feb 09 2024 | 9.50 | -0.50 | -5.00% | 10.00 | 10.75 | 9.50 | 2,094,416 |
| Feb 08 2024 | 10.00 | -0.25 | -2.44% | 10.25 | 10.25 | 9.75 | 966,925 |
| Feb 07 2024 | 10.25 | -0.75 | -6.82% | 11.00 | 11.00 | 10.125 | 863,769 |
| Feb 06 2024 | 11.00 | -1.00 | -8.33% | 12.00 | 14.00 | 10.75 | 3,457,310 |
| Feb 05 2024 | 12.00 | 2.00 | 20.00% | 10.00 | 12.00 | 10.00 | 2,413,559 |
| Feb 02 2024 | 10.00 | -0.50 | -4.76% | 10.75 | 10.75 | 9.60 | 3,079,935 |
| Feb 01 2024 | 10.50 | -1.25 | -10.64% | 11.75 | 11.75 | 10.00 | 2,194,693 |
| Jan 31 2024 | 11.75 | 0.80 | 7.31% | 11.25 | 13.25 | 11.25 | 2,045,581 |
| Jan 30 2024 | 10.95 | 2.95 | 36.88% | 8.00 | 11.50 | 8.00 | 4,404,841 |
| Jan 29 2024 | 8.00 | 1.00 | 14.29% | 6.75 | 8.00 | 6.75 | 965,159 |
