TECUA

Historical Stock Prices

$6.19
*  
0.02
 negative 
0.32%
Get TECUA Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 6.13 6.2 6.02 6.19 66,446
04/16/2014 6.02 6.22 5.94 6.17 132,480
04/15/2014 6 6.23 5.86 5.99 159,387
04/14/2014 6.15 6.27 5.9 6 86,756
04/11/2014 6.16 6.51 6.04 6.06 50,837
04/10/2014 6.71 6.82 6.15 6.24 88,866
04/09/2014 6.29 6.7368 6.21 6.68 82,561
04/08/2014 6.28 6.47 6.23 6.26 77,719
04/07/2014 6.6 6.6 6.26 6.29 128,295
04/04/2014 6.79 6.805 6.62 6.66 111,634
04/03/2014 6.84 6.84 6.66 6.71 57,966
04/02/2014 6.86 6.91 6.78 6.83 76,995
04/01/2014 6.9 7.07 6.79 6.82 95,505
03/31/2014 6.95 7.17 6.88 6.9 166,575
03/28/2014 6.71 7.01 6.71 6.93 55,992
03/27/2014 6.76 6.87 6.63 6.73 82,810
03/26/2014 7.09 7.285 6.78 6.79 90,040
03/25/2014 6.91 7.06 6.9 7.01 43,932
03/24/2014 7 7.01 6.8 6.9 76,769
03/21/2014 7.07 7.2 6.94 7 120,563
03/20/2014 6.878 7.13 6.87 7.02 52,562
03/19/2014 6.91 7.12 6.88 7.01 107,305
03/18/2014 7.13 7.13 6.8801 6.91 31,681
03/17/2014 6.89 7.03 6.82 6.96 51,417
03/14/2014 6.76 6.99 6.7 6.82 60,118
03/13/2014 7.019 7.019 6.69 6.81 66,554
03/12/2014 7.05 7.365 6.83 6.94 94,395
03/11/2014 7.335 7.39 7.05 7.1 90,808
03/10/2014 7.54 7.72 7.35 7.47 36,362
03/07/2014 7.6 7.65 7.48 7.58 106,164
03/06/2014 7.61 7.72 7.38 7.59 94,824
03/05/2014 7.6 7.71 7.2 7.61 103,456
03/04/2014 7.82 7.92 7.54 7.82 200,416
03/03/2014 7.85 7.94 7.62 7.73 61,162
02/28/2014 8.03 8.05 7.84 7.9 115,974
02/27/2014 7.66 8.04 7.6 8 88,506
02/26/2014 7.92 7.92 7.54 7.71 72,859
02/25/2014 7.55 7.97 7.55 7.9 30,042
02/24/2014 8.08 8.2 7.84 7.96 106,482
02/21/2014 7.87 8.21 7.87 7.91 48,067
02/20/2014 7.5 7.85 7.47 7.82 50,887
02/19/2014 7.62 7.8 7.5 7.53 69,050
02/18/2014 7.55 7.85 7.55 7.66 84,719
02/14/2014 7.59 7.59 7.44 7.51 45,671
02/13/2014 7.49 7.59 7.43 7.58 15,232
02/12/2014 7.43 7.58 7.39 7.56 45,576
02/11/2014 7.41 7.46 7.37 7.42 58,493
02/10/2014 7.53 7.53 7.27 7.39 62,939
02/07/2014 7.48 7.8399 7.43 7.56 65,115
02/06/2014 7.9725 7.9725 7.38 7.48 101,417
02/05/2014 7.87 7.998 7.7 7.77 71,439
02/04/2014 8.03 8.14 7.86 7.93 56,361
02/03/2014 8.4 8.53 7.86 7.99 78,394
01/31/2014 8.58 8.64 8.4 8.4 57,279
01/30/2014 8.78 8.85 8.66 8.75 80,536
01/29/2014 8.76 8.83 8.641 8.69 77,175
01/28/2014 8.78 8.92 8.78 8.88 75,259
01/27/2014 8.68 8.97 8.6 8.79 128,977
01/24/2014 9.46 9.5 8.79 8.89 92,962
01/23/2014 9.25 9.56 9.12 9.54 110,676
01/22/2014 9.15 9.29 8.72 9.25 954,718
01/21/2014 8.95 9.13 8.95 9.13 77,567
01/17/2014 8.86 8.95 8.85 8.94 28,815
01/16/2014 9.0301 9.0301 8.78 8.85 34,756
01/15/2014 9.02 9.15 8.9501 9.1 37,455
01/14/2014 9.28 9.28 8.77 9.03 14,536
01/13/2014 9 9 8.73 8.82 32,203
01/10/2014 8.79 9.07 8.67 9.04 61,987
01/09/2014 8.9 8.9 8.69 8.77 30,850
01/08/2014 8.98 9.1688 8.8 8.86 51,395
01/07/2014 9.005 9.31 8.95 9.01 43,063
01/06/2014 9.04 9.16 8.85 8.94 42,727
01/03/2014 9.14 9.15 8.95 8.99 77,033
01/02/2014 9.08 9.27 9.05 9.13 49,998
12/31/2013 9.1 9.4 8.96 9.05 27,042
12/30/2013 8.63 9.35 8.61 9.1 189,243
12/27/2013 8.52 8.65 8.5 8.62 22,778
12/26/2013 8.72 8.72 8.324 8.48 62,488
12/24/2013 8.73 8.75 8.7 8.71 19,779
12/23/2013 8.7 8.7899 8.67 8.72 34,956
12/20/2013 8.64 8.77 8.56 8.69 112,282
12/19/2013 8.78 8.78 8.56 8.59 36,583
12/18/2013 8.69 8.79 8.64 8.75 47,346
12/17/2013 8.62 8.75 8.551 8.67 21,273
12/16/2013 8.52 8.75 8.52 8.65 27,694
12/13/2013 8.57 8.61 8.28 8.48 19,855
12/12/2013 8.34 8.68 8.244 8.57 28,778
12/11/2013 8.67 8.75 8.24 8.28 96,700
12/10/2013 8.76 8.76 8.61 8.68 48,875
12/09/2013 8.7 8.75 8.64 8.75 46,983
12/06/2013 8.88 8.88 8.63 8.73 60,932
12/05/2013 8.72 8.82 8.71 8.78 43,935
12/04/2013 8.79 8.92 8.5901 8.78 36,383
12/03/2013 8.71 8.98 8.61 8.85 37,863
12/02/2013 8.75 8.87 8.6 8.7 54,466
11/29/2013 8.92 9.09 8.73 8.73 45,418
11/27/2013 8.89 9.27 8.7701 8.85 23,276
11/26/2013 9.26 9.26 8.52 8.85 56,797
11/25/2013 9.1 9.1 8.8001 8.95 88,008
11/22/2013 8.71 9.39 8.7 9.1 189,896
11/21/2013 8.03 8.9049 8.03 8.65 91,762
11/20/2013 7.9 8.2 7.8 8.01 63,084
11/19/2013 8.08 8.08 7.74 7.86 22,173
11/18/2013 8.16 8.22 8.04 8.1 41,069
11/15/2013 8.18 8.18 8 8.11 33,080
11/14/2013 7.47 8.299 7.34 8.15 123,532
11/13/2013 7.27 7.5 7.07 7.5 34,665
11/12/2013 7 7.35 6.82 7.29 70,432
11/11/2013 7.05 7.072 6.92 7.01 26,986
11/08/2013 7.03 7.42 7.03 7.08 72,034
11/07/2013 7.62 7.71 7.01 7.04 96,846
11/06/2013 7.98 7.99 7.55 7.58 71,759
11/05/2013 7.69 8.05 7.69 8 75,626
11/04/2013 7.74 7.87 7.55 7.74 114,841
11/01/2013 7.78 8.0263 7.62 7.72 79,151
10/31/2013 8.25 8.27 7.64 7.8 120,987
10/30/2013 7.9478 8.4 7.9478 8.27 51,107
10/29/2013 8.51 8.51 8.37 8.47 43,408
10/28/2013 8.42 8.63 8.23 8.46 79,806
10/25/2013 8.25 8.67 8.15 8.4 78,945
10/24/2013 8.27 8.27 8.13 8.23 39,210
10/23/2013 8.19 8.32 8.15 8.24 76,236
10/22/2013 8.17 8.32 8.16 8.25 47,062
10/21/2013 8.11 8.25 8.08 8.13 72,605
10/18/2013 8.25 8.349 8.04 8.13 104,611
10/17/2013 7.94 8.25 7.77 8.18 50,459
10/16/2013 8.1 8.159 7.88 7.95 55,830
10/15/2013 8.31 8.46 8.03 8.04 91,793
10/14/2013 8.38 8.51 8.29 8.35 32,716
10/11/2013 8.4 8.55 8.25 8.44 57,988
10/10/2013 8.25 8.54 8.25 8.4 33,358
10/09/2013 7.92 8.25 7.92 8.17 83,184
10/08/2013 8.18 8.285 7.76 7.88 93,796
10/07/2013 8.27 8.35 8 8.2 107,074
10/04/2013 8.35 8.5399 8.305 8.32 34,129
10/03/2013 8.6 8.689 8.12 8.37 72,119
10/02/2013 8.76 8.87 8.55 8.64 117,270
10/01/2013 8.98 9.09 8.8 8.81 40,338
09/30/2013 9.17 9.185 8.9 8.95 132,517
09/27/2013 9.28 9.4499 9.1 9.24 67,280
09/26/2013 9.18 9.43 9.08 9.34 91,615
09/25/2013 9.37 9.62 9.138 9.19 76,355
09/24/2013 9.3 9.629 9.255 9.36 63,348
09/23/2013 9.38 9.408 9.25 9.3 42,609
09/20/2013 9.46 9.46 9.34 9.39 103,029
09/19/2013 9.43 9.55 9.29 9.45 53,433
09/18/2013 9.53 9.56 9.26 9.43 75,419
09/17/2013 9.27 9.6 9.26 9.53 109,423
09/16/2013 9.33 9.33 9.17 9.28 47,127
09/13/2013 9.29 9.42 9.2 9.27 47,262
09/12/2013 9.36 9.43 9.21 9.26 85,977
09/11/2013 9.36 9.456 9.1 9.34 94,575
09/10/2013 9.48 9.58 9.33 9.4 113,950
09/09/2013 9.38 9.49 9.31 9.45 62,309
09/06/2013 9.43 9.47 9.27 9.37 221,744
09/05/2013 9.39 9.48 9.19 9.36 106,747
09/04/2013 9.49 9.59 9.33 9.35 122,457
09/03/2013 9.7 9.75 9.47 9.51 115,277
08/30/2013 9.84 9.975 9.65 9.67 113,147
08/29/2013 9.8 10.09 9.8 9.88 44,261
08/28/2013 9.83 9.95 9.8 9.85 51,939
08/27/2013 10.19 10.24 9.82 9.86 141,120
08/26/2013 10.2 10.52 10.15 10.29 231,631
08/23/2013 10.27 10.35 10.16 10.32 80,008
08/22/2013 10.28 10.43 10.28 10.29 99,916
08/21/2013 10.22 10.33 10.1201 10.28 100,378
08/20/2013 10.29 10.35 10.2 10.27 391,789
08/19/2013 10.27 10.39 10.25 10.31 295,162
08/16/2013 10.06 10.37 10.05 10.32 80,104
08/15/2013 10.03 10.12 9.98 10.11 100,217
08/14/2013 10.12 10.27 10.0701 10.13 135,886
08/13/2013 10.32 10.35 10.03 10.15 283,917
08/12/2013 10.03 10.57 8.9 10.37 311,089
08/09/2013 10.83 11.07 10.74 10.94 137,264
08/08/2013 11.05 11.5 10.42 10.9 271,848
08/07/2013 11.19 11.49 11.12 11.12 189,501
08/06/2013 11.38 11.38 11.01 11.27 197,728
08/05/2013 11.37 11.39 11.16 11.37 70,029
08/02/2013 11.43 11.48 11.2901 11.44 83,218
08/01/2013 11.6 11.6 11.3 11.44 93,421
07/31/2013 11.2 11.63 11.13 11.48 108,565
07/30/2013 11.26 11.28 11.11 11.2 59,150
07/29/2013 11.21 11.44 11.17 11.19 54,940
07/26/2013 11.08 11.3 11.07 11.27 64,556
07/25/2013 11.15 11.29 11 11.17 105,166
07/24/2013 11.37 11.955 11.17 11.19 92,076
07/23/2013 11.69 11.7599 11.33 11.39 137,282
07/22/2013 11.94 11.94 11.63 11.7 112,527
07/19/2013 12.03 12.08 11.5 11.99 63,833
07/18/2013 11.99 12.22 11.96 12.1 105,934
07/17/2013 11.72 11.95 11.72 11.93 58,274
07/16/2013 11.55 11.66 11.37 11.63 75,624
07/15/2013 11.44 11.65 11.14 11.51 97,877
07/12/2013 11.43 11.5 11.34 11.4 63,619
07/11/2013 11.54 11.6 11.4 11.47 50,426
07/10/2013 11.47 11.55 11.22 11.38 109,455
07/09/2013 11.31 11.57 11.19 11.53 156,877
07/08/2013 11.23 11.31 11.15 11.24 114,441
07/05/2013 11.18 11.24 10.93 11.17 118,172
07/03/2013 10.88 11.09 10.74 11.03 78,274
07/02/2013 10.85 11.08 10.79 10.89 221,641
07/01/2013 11.04 11.1996 10.51 10.86 214,099
06/28/2013 10.61 11.22 10.46 10.93 2,490,188
06/27/2013 10.57 10.7399 10.4 10.57 150,057
06/26/2013 10.56 10.65 10.41 10.55 89,174
06/25/2013 10.65 10.78 10.4 10.55 70,907
06/24/2013 10.51 10.82 10.35 10.59 191,653
06/21/2013 11.01 11.22 10.73 10.78 52,662
06/20/2013 10.95 11.23 10.7 10.96 93,456
06/19/2013 10.95 11.09 10.9166 11.08 63,693
06/18/2013 10.97 11.14 10.88 11.04 119,888
06/17/2013 10.5 11.15 10.24 10.96 117,427
06/14/2013 10.38 10.54 10.12 10.45 33,360
06/13/2013 10.16 10.5 10.05 10.42 41,202
06/12/2013 10.42 10.57 10.1 10.23 44,595
06/11/2013 10.36 10.57 10.07 10.33 84,970
06/10/2013 10.04 10.57 10.04 10.35 65,543
06/07/2013 10.49 10.76 9.922 10.07 119,912
06/06/2013 9.3 10.98 9.3 10.3 172,410
06/05/2013 9.2899 9.4 9.0501 9.35 58,038
06/04/2013 9.3 9.42 8.7501 9.33 124,923
06/03/2013 9.22 9.42 9.19 9.25 89,959
05/31/2013 9.19 9.29 8.99 9.18 48,742
05/30/2013 8.94 9.26 8.83 9.18 133,175
05/29/2013 8.88 8.9 8.8 8.89 49,531
05/28/2013 9.1 9.2 8.8 8.9 40,209
05/24/2013 9 9.06 8.931 9 16,026
05/23/2013 8.94 9.24 8.82 9.07 97,900
05/22/2013 8.99 9.05 8.901 9 49,022
05/21/2013 8.97 9.0299 8.9 8.92 62,843
05/20/2013 8.72 9.05 8.72 8.92 47,858
05/17/2013 8.64 8.84 8.64 8.78 43,486
05/16/2013 8.62 8.72 8.61 8.65 45,805
05/15/2013 8.52 8.67 8.5 8.6 20,766
05/14/2013 8.71 8.71 8.4 8.6 47,784
05/13/2013 8.58 8.729 8.54 8.66 28,284
05/10/2013 8.645 8.69 8.57 8.6 35,089
05/09/2013 8.49 8.6799 8.28 8.66 105,595
05/08/2013 8.63 8.63 8.42 8.49 33,297
05/07/2013 8.54 8.7 8.311 8.67 94,494
05/06/2013 8.69 8.7698 8.48 8.6 24,273
05/03/2013 8.44 8.77 8.4 8.62 40,441
05/02/2013 8.53 8.53 8.25 8.38 19,995
05/01/2013 8.88 8.88 8.39 8.45 49,713
04/30/2013 8.88 9 8.75 8.9 69,524
04/29/2013 8.61 8.85 8.57 8.84 49,168
04/26/2013 8.47 8.5 8.416 8.5 36,802
04/25/2013 8.39 8.72 8.26 8.48 134,421
04/24/2013 8.39 8.45 8.2483 8.34 55,047
04/23/2013 8.27 8.42 8.12 8.35 49,257
04/22/2013 8.27 8.425 8.131 8.18 50,606
04/19/2013 8.33 8.41 8.23 8.32 36,351
04/18/2013 8.44 8.55 8.28 8.34 20,922
04/17/2013 8.62 8.62 8.18 8.47 49,602
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?