Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TECL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 79.64 | 0.59 | 0.75% | 80.80 | 80.99 | 76.73 | 1,536,222 |
| May 31 2024 | 79.05 | 0.38 | 0.48% | 79.32 | 79.34 | 73.79 | 2,047,996 |
| May 30 2024 | 78.67 | -5.79 | -6.86% | 81.90 | 82.03 | 77.94 | 1,836,902 |
| May 29 2024 | 84.46 | -1.68 | -1.95% | 83.41 | 85.65 | 83.41 | 946,583 |
| May 28 2024 | 86.14 | 1.07 | 1.26% | 86.61 | 86.76 | 84.60 | 1,077,522 |
| May 24 2024 | 85.07 | 1.87 | 2.25% | 83.66 | 85.6496 | 82.83 | 1,132,926 |
| May 23 2024 | 83.20 | -2.07 | -2.43% | 88.00 | 88.10 | 82.26 | 2,908,704 |
| May 22 2024 | 85.27 | 0.57 | 0.67% | 85.37 | 86.18 | 83.76 | 1,741,681 |
| May 21 2024 | 84.70 | 0.43 | 0.51% | 83.19 | 85.10 | 82.87 | 1,029,753 |
| May 20 2024 | 84.27 | 2.83 | 3.47% | 81.61 | 84.78 | 81.45 | 1,151,774 |
| May 17 2024 | 81.44 | -0.66 | -0.80% | 82.79 | 82.79 | 80.12 | 1,515,721 |
| May 16 2024 | 82.10 | -0.89 | -1.07% | 83.20 | 83.86 | 81.98 | 2,051,119 |
| May 15 2024 | 82.99 | 5.18 | 6.66% | 79.22 | 83.09 | 79.06 | 2,793,026 |
| May 14 2024 | 77.81 | 2.03 | 2.68% | 75.70 | 78.07 | 75.5507 | 1,670,375 |
| May 13 2024 | 75.78 | 1.08 | 1.45% | 76.45 | 76.55 | 75.08 | 1,030,560 |
| May 10 2024 | 74.70 | 0.73 | 0.99% | 75.05 | 76.08 | 74.05 | 1,561,766 |
| May 09 2024 | 73.97 | -0.17 | -0.23% | 73.73 | 74.16 | 72.89 | 1,888,154 |
| May 08 2024 | 74.14 | 0.66 | 0.90% | 72.79 | 74.35 | 72.67 | 1,578,137 |
| May 07 2024 | 73.48 | -0.74 | -1.00% | 74.92 | 74.98 | 73.48 | 1,659,412 |
| May 06 2024 | 74.22 | 2.50 | 3.49% | 72.64 | 74.22 | 72.25 | 1,770,993 |
| May 03 2024 | 71.72 | 5.45 | 8.22% | 71.47 | 72.44 | 70.88 | 3,906,977 |
| May 02 2024 | 66.27 | 2.63 | 4.13% | 65.93 | 66.53 | 63.52 | 3,321,799 |
| May 01 2024 | 63.64 | -1.95 | -2.97% | 64.71 | 67.84 | 63.54 | 4,392,566 |
| Apr 30 2024 | 65.59 | -4.61 | -6.57% | 69.59 | 70.38 | 65.57 | 2,484,383 |
| Apr 29 2024 | 70.20 | 0.83 | 1.20% | 70.48 | 70.718 | 69.04 | 1,892,407 |
| Apr 26 2024 | 69.37 | 2.18 | 3.24% | 68.50 | 70.8891 | 67.944 | 2,139,576 |
| Apr 25 2024 | 67.19 | -0.47 | -0.69% | 65.08 | 67.54 | 64.35 | 2,527,517 |
| Apr 24 2024 | 67.66 | 0.97 | 1.45% | 68.14 | 69.07 | 66.56 | 2,355,404 |
| Apr 23 2024 | 66.69 | 2.74 | 4.28% | 64.69 | 67.06 | 64.4336 | 2,771,421 |
| Apr 22 2024 | 63.95 | 1.60 | 2.57% | 63.70 | 65.0601 | 61.85 | 3,137,061 |
| Apr 19 2024 | 62.35 | -4.21 | -6.33% | 65.78 | 66.29 | 61.81 | 5,390,005 |
| Apr 18 2024 | 66.56 | -2.44 | -3.54% | 68.79 | 69.31 | 66.26 | 3,142,940 |
| Apr 17 2024 | 69.00 | -3.03 | -4.21% | 72.76 | 73.16 | 68.73 | 2,672,787 |
| Apr 16 2024 | 72.03 | 0.17 | 0.24% | 72.14 | 73.37 | 71.18 | 2,670,859 |
| Apr 15 2024 | 71.86 | -4.40 | -5.77% | 77.51 | 77.68 | 71.45 | 3,440,993 |
| Apr 12 2024 | 76.26 | -3.72 | -4.65% | 77.21 | 78.31 | 75.29 | 2,231,472 |
| Apr 11 2024 | 79.98 | 4.29 | 5.67% | 76.68 | 80.48 | 75.47 | 3,259,873 |
| Apr 10 2024 | 75.69 | -2.78 | -3.54% | 75.73 | 76.51 | 74.64 | 2,298,006 |
| Apr 09 2024 | 78.47 | 1.06 | 1.37% | 78.55 | 79.06 | 75.64 | 1,678,714 |
| Apr 08 2024 | 77.41 | -0.28 | -0.36% | 77.90 | 78.60 | 76.55 | 964,446 |
| Apr 05 2024 | 77.69 | 2.47 | 3.28% | 76.00 | 78.85 | 75.4817 | 2,173,372 |
| Apr 04 2024 | 75.22 | -3.74 | -4.74% | 81.32 | 82.04 | 75.09 | 2,242,004 |
| Apr 03 2024 | 78.96 | 0.52 | 0.66% | 77.10 | 80.21 | 77.07 | 1,466,132 |
| Apr 02 2024 | 78.44 | -2.30 | -2.85% | 78.09 | 78.73 | 76.48 | 1,536,868 |
| Apr 01 2024 | 80.74 | 0.60 | 0.75% | 80.58 | 82.16 | 79.88 | 1,500,726 |
| Mar 28 2024 | 80.14 | -0.50 | -0.62% | 80.09 | 80.78 | 79.65 | 870,175 |
| Mar 27 2024 | 80.64 | 1.06 | 1.33% | 80.99 | 81.10 | 78.87 | 1,622,232 |
| Mar 26 2024 | 79.58 | -0.93 | -1.16% | 81.37 | 81.80 | 79.3701 | 1,213,967 |
| Mar 25 2024 | 80.51 | -1.72 | -2.09% | 80.00 | 81.58 | 79.14 | 1,081,618 |
| Mar 22 2024 | 82.23 | 0.05 | 0.06% | 82.13 | 83.12 | 81.30 | 1,126,126 |
| Mar 21 2024 | 82.18 | 0.12 | 0.15% | 84.50 | 84.625 | 81.98 | 1,690,250 |
| Mar 20 2024 | 82.06 | 2.73 | 3.44% | 79.60 | 82.1501 | 78.76 | 2,087,260 |
| Mar 19 2024 | 79.33 | 0.94 | 1.20% | 77.30 | 79.47 | 75.9193 | 3,071,806 |
| Mar 18 2024 | 78.39 | 1.16 | 1.50% | 79.30 | 80.75 | 78.171 | 1,800,062 |
| Mar 15 2024 | 77.23 | -3.74 | -4.62% | 77.09 | 78.47 | 76.29 | 2,197,295 |
| Mar 14 2024 | 80.97 | 0.09 | 0.11% | 81.93 | 82.8137 | 79.46 | 3,043,302 |
| Mar 13 2024 | 80.88 | -2.76 | -3.30% | 83.00 | 83.05 | 79.96 | 2,105,061 |
| Mar 12 2024 | 83.64 | 4.72 | 5.98% | 81.15 | 83.75 | 78.88 | 2,477,172 |
| Mar 11 2024 | 78.92 | -0.61 | -0.77% | 78.40 | 79.42 | 77.15 | 1,344,483 |
| Mar 08 2024 | 79.53 | -3.76 | -4.51% | 83.81 | 85.5299 | 79.40 | 2,316,498 |
| Mar 07 2024 | 83.29 | 3.71 | 4.66% | 81.60 | 84.11 | 80.46 | 1,653,288 |
| Mar 06 2024 | 79.58 | 1.72 | 2.21% | 80.22 | 81.44 | 78.10 | 2,314,108 |
