Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TEK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 6.32 | 0.02 | 0.32% | 6.50 | 6.50 | 6.32 | 159,536 |
| Sep 23 2024 | 6.30 | -0.20 | -3.08% | 6.50 | 6.50 | 6.30 | 201,741 |
| Sep 20 2024 | 6.50 | 0.50 | 8.33% | 6.25 | 6.50 | 6.25 | 751,467 |
| Sep 19 2024 | 6.00 | -0.25 | -4.00% | 6.25 | 6.25 | 6.00 | 715,937 |
| Sep 18 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.50 | 6.25 | 2,218,718 |
| Sep 17 2024 | 6.25 | 0.25 | 4.17% | 6.00 | 6.25 | 5.75 | 466,935 |
| Sep 16 2024 | 6.00 | -0.10 | -1.64% | 6.25 | 6.50 | 6.00 | 884,843 |
| Sep 13 2024 | 6.10 | -0.40 | -6.15% | 6.50 | 6.50 | 6.10 | 880,751 |
| Sep 12 2024 | 6.50 | -0.40 | -5.80% | 6.90 | 6.90 | 6.25 | 846,818 |
| Sep 11 2024 | 6.90 | 0.00 | 0.00% | 6.90 | 6.90 | 6.75 | 572,738 |
| Sep 10 2024 | 6.90 | -0.35 | -4.83% | 7.25 | 7.25 | 6.90 | 283,516 |
| Sep 09 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 37,389 |
| Sep 06 2024 | 7.25 | -0.15 | -2.03% | 7.25 | 7.25 | 7.25 | 201,328 |
| Sep 05 2024 | 7.40 | -0.10 | -1.33% | 7.50 | 7.50 | 7.25 | 408,287 |
| Sep 04 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 84,542 |
| Sep 03 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.71 | 7.50 | 223,929 |
| Sep 02 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.71 | 7.50 | 259,462 |
| Aug 30 2024 | 7.50 | -0.20 | -2.60% | 7.50 | 7.71 | 7.50 | 124,612 |
| Aug 29 2024 | 7.70 | 0.20 | 2.67% | 7.50 | 7.84 | 7.50 | 482,958 |
| Aug 28 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.56 | 7.50 | 222,815 |
| Aug 27 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.56 | 7.50 | 292,740 |
| Aug 23 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 106,876 |
| Aug 22 2024 | 7.50 | 0.25 | 3.45% | 7.25 | 7.50 | 7.25 | 629,674 |
| Aug 21 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.50 | 7.25 | 181,529 |
| Aug 20 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 59,769 |
| Aug 19 2024 | 7.25 | -0.25 | -3.33% | 7.50 | 7.50 | 7.25 | 360,723 |
| Aug 16 2024 | 7.50 | 0.25 | 3.45% | 7.25 | 7.50 | 7.25 | 111,729 |
| Aug 15 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 578,776 |
| Aug 14 2024 | 7.25 | -0.25 | -3.33% | 7.50 | 7.50 | 7.25 | 573,104 |
| Aug 13 2024 | 7.50 | 0.40 | 5.63% | 7.50 | 7.50 | 7.50 | 368,264 |
| Aug 12 2024 | 7.10 | -0.40 | -5.33% | 7.50 | 7.50 | 7.10 | 489,181 |
| Aug 09 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 76,497 |
| Aug 08 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 132,051 |
| Aug 07 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 37,573 |
| Aug 06 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 111,699 |
| Aug 05 2024 | 7.50 | -0.50 | -6.25% | 8.00 | 8.00 | 7.25 | 1,296,960 |
| Aug 02 2024 | 8.00 | -0.25 | -3.03% | 8.25 | 8.25 | 8.00 | 358,130 |
| Aug 01 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 232,528 |
| Jul 31 2024 | 8.25 | 0.25 | 3.13% | 8.25 | 8.25 | 8.25 | 265,203 |
| Jul 30 2024 | 8.00 | -0.38 | -4.53% | 8.25 | 8.25 | 8.00 | 152,236 |
| Jul 29 2024 | 8.38 | 0.13 | 1.58% | 8.25 | 8.38 | 8.25 | 458,337 |
| Jul 26 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 280,262 |
| Jul 25 2024 | 8.25 | -0.25 | -2.94% | 8.50 | 8.50 | 8.25 | 720,049 |
| Jul 24 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 65,184 |
| Jul 23 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 39,743 |
| Jul 22 2024 | 8.50 | -0.25 | -2.86% | 8.75 | 8.75 | 8.50 | 220,018 |
| Jul 19 2024 | 8.75 | -0.25 | -2.78% | 9.00 | 9.00 | 8.50 | 414,900 |
| Jul 18 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 51,033 |
| Jul 17 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 302,179 |
| Jul 16 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 230,105 |
| Jul 15 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 228,067 |
| Jul 12 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 327,670 |
| Jul 11 2024 | 9.00 | 0.25 | 2.86% | 8.75 | 9.00 | 8.75 | 426,592 |
| Jul 10 2024 | 8.75 | 0.50 | 6.06% | 8.25 | 8.75 | 8.25 | 1,046,915 |
| Jul 09 2024 | 8.25 | 0.05 | 0.61% | 8.20 | 8.25 | 8.20 | 381,424 |
| Jul 08 2024 | 8.20 | -0.15 | -1.80% | 8.35 | 8.35 | 8.20 | 335,750 |
| Jul 05 2024 | 8.35 | -0.40 | -4.57% | 8.75 | 8.75 | 8.35 | 933,058 |
| Jul 04 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.35 | 775,449 |
| Jul 03 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 143,169 |
| Jul 02 2024 | 8.75 | -0.71 | -7.51% | 8.75 | 8.75 | 8.75 | 273,081 |
| Jul 01 2024 | 9.46 | 0.21 | 2.27% | 9.25 | 9.46 | 8.75 | 568,041 |
| Jun 28 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 242,181 |
| Jun 27 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 290,391 |
