TESSCO Technologies Incorporated Common Stockのデータ

TESSCO Technologies Incorporated Common Stockの基本情報

名前 TESSCO Technologies Incorporated Common Stock
ティッカー TESS
国 United States
上場年 1994.0
セクター Technology

TESSCO Technologies Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.52 8.21 8.44 8.25 33100.0 8.25
2021-02-12 8.43 8.21 8.33 8.42 18500.0 8.42
2021-02-11 8.42 8.17 8.28 8.3 70400.0 8.3
2021-02-10 8.36 8.11 8.35 8.25 53800.0 8.25
2021-02-09 8.49 8.05 8.32 8.33 94200.0 8.33
2021-02-08 8.39 8.18 8.29 8.26 113000.0 8.26
2021-02-05 8.45 8.17 8.2 8.23 130600.0 8.23
2021-02-04 8.36 7.93 7.93 8.2 145700.0 8.2
2021-02-03 8.33 7.99 8.0 8.04 67200.0 8.04
2021-02-02 8.35 7.5 7.5 8.06 181400.0 8.06
2021-02-01 8.44 7.68 7.68 8.3 205300.0 8.3
2021-01-29 8.0 7.7 7.82 7.74 31400.0 7.74
2021-01-28 7.9 7.59 7.76 7.82 46300.0 7.82
2021-01-27 7.9 7.15 7.15 7.75 108000.0 7.75
2021-01-26 7.27 7.05 7.13 7.07 28400.0 7.07
2021-01-25 7.43 6.91 7.3 7.13 42700.0 7.13
2021-01-22 7.38 7.06 7.2 7.27 14500.0 7.27
2021-01-21 7.35 6.99 7.23 7.21 34800.0 7.21
2021-01-20 7.38 7.09 7.2 7.23 15600.0 7.23
2021-01-19 7.44 7.1 7.41 7.1 34800.0 7.1
2021-01-15 7.72 7.27 7.65 7.38 27300.0 7.38
2021-01-14 7.8 7.51 7.51 7.63 16000.0 7.63
2021-01-13 7.97 7.5 7.67 7.5 26600.0 7.5
2021-01-12 7.7 7.55 7.61 7.6 21700.0 7.6
2021-01-11 7.55 7.35 7.5 7.5 29700.0 7.5
2021-01-08 8.19 7.5 7.99 7.6 81100.0 7.6
2021-01-07 8.04 7.29 7.35 8.04 72700.0 8.04
2021-01-06 7.35 6.9 6.9 7.26 95700.0 7.26
2021-01-05 6.93 6.64 6.71 6.89 65300.0 6.89
2021-01-04 6.69 6.06 6.18 6.62 84800.0 6.62
2020-12-31 6.43 6.05 6.38 6.24 50100.0 6.24
2020-12-30 6.75 6.16 6.16 6.46 63600.0 6.46
2020-12-29 7.18 6.14 7.0 6.23 71600.0 6.23
2020-12-28 6.93 6.29 6.3 6.85 72000.0 6.85
2020-12-24 6.58 6.15 6.23 6.27 47000.0 6.27
2020-12-23 6.09 5.71 5.72 6.08 87300.0 6.08
2020-12-22 5.64 5.55 5.62 5.62 20200.0 5.62
2020-12-21 5.8 5.44 5.66 5.62 83900.0 5.62
2020-12-18 5.73 5.32 5.56 5.62 116700.0 5.62
2020-12-17 6.0 5.41 6.0 5.5 114200.0 5.5
2020-12-16 6.09 5.9 6.02 6.03 23100.0 6.03
2020-12-15 6.2 5.88 6.02 6.07 77600.0 6.07
2020-12-14 6.25 5.84 6.14 5.92 75000.0 5.92
2020-12-11 6.32 6.05 6.14 6.13 20600.0 6.13
2020-12-10 6.25 6.05 6.19 6.11 30000.0 6.11
2020-12-09 6.43 6.05 6.28 6.17 70300.0 6.17
2020-12-08 6.45 6.18 6.28 6.27 55400.0 6.27
2020-12-07 6.48 6.16 6.43 6.34 38800.0 6.34
2020-12-04 6.37 5.94 6.07 6.24 56400.0 6.24
2020-12-03 6.23 5.9 6.11 6.0 51400.0 6.0
2020-12-02 6.48 5.73 6.33 6.08 76900.0 6.08
2020-12-01 6.55 6.22 6.3 6.37 44400.0 6.37
2020-11-30 6.9 6.15 6.35 6.38 75900.0 6.38
2020-11-27 6.43 6.1 6.23 6.31 53000.0 6.31
2020-11-25 6.24 6.0 6.09 6.15 26600.0 6.15
2020-11-24 6.35 5.8 6.05 6.2 137600.0 6.2
2020-11-23 6.06 5.55 5.74 5.8 135600.0 5.8
2020-11-20 5.94 5.68 5.94 5.72 23300.0 5.72
2020-11-19 5.93 5.54 5.93 5.81 45400.0 5.81
2020-11-18 6.19 5.85 6.11 5.91 44500.0 5.91
2020-11-17 6.26 5.93 5.93 6.1 15800.0 6.1
2020-11-16 6.3 5.9 6.18 5.9 36600.0 5.9
2020-11-13 6.12 5.82 6.04 6.02 9000.0 6.02
2020-11-12 6.04 5.75 5.84 6.0 18300.0 6.0
2020-11-11 5.89 5.72 5.73 5.89 13900.0 5.89
2020-11-10 5.88 5.5 5.74 5.69 27400.0 5.69
2020-11-09 6.0 5.51 5.94 5.56 36400.0 5.56
2020-11-06 5.65 5.45 5.64 5.47 6800.0 5.47
2020-11-05 5.91 5.42 5.66 5.68 24600.0 5.68
2020-11-04 5.67 5.4 5.67 5.4 11100.0 5.4
2020-11-03 5.86 5.65 5.75 5.65 6100.0 5.65
2020-11-02 6.09 5.62 6.09 5.62 15400.0 5.62
2020-10-30 6.33 6.0 6.3 6.1 16700.0 6.1
2020-10-29 6.44 5.5 6.02 6.23 33200.0 6.23
2020-10-28 6.77 6.02 6.45 6.04 24300.0 6.04
2020-10-27 6.6 6.14 6.16 6.39 33100.0 6.39
2020-10-26 6.12 5.98 6.0 6.06 15500.0 6.06
2020-10-23 6.06 5.75 5.78 5.93 9500.0 5.93
2020-10-22 6.0 5.76 6.0 5.77 3900.0 5.77
2020-10-21 6.0 5.52 5.85 5.79 17500.0 5.79
2020-10-20 6.2 5.95 5.95 6.0 6600.0 6.0
2020-10-19 6.22 5.82 5.89 5.82 4200.0 5.82
2020-10-16 6.1 5.66 6.04 5.91 17800.0 5.91
2020-10-15 5.88 5.59 5.81 5.86 5900.0 5.86
2020-10-14 5.98 5.79 5.79 5.81 11500.0 5.81
2020-10-13 6.01 5.76 5.76 5.79 6500.0 5.79
2020-10-12 6.18 5.79 6.0 6.09 7800.0 6.09
2020-10-09 6.14 5.76 6.14 5.92 12800.0 5.92
2020-10-08 6.2 5.88 6.07 6.14 21900.0 6.14
2020-10-07 6.14 5.69 6.02 5.94 13500.0 5.94
2020-10-06 6.15 5.94 6.09 5.94 6300.0 5.94
2020-10-05 6.15 5.64 5.68 5.96 15200.0 5.96
2020-10-02 5.7 5.53 5.58 5.69 6400.0 5.69
2020-10-01 5.68 5.41 5.41 5.67 10900.0 5.67
2020-09-30 5.74 5.37 5.63 5.37 11400.0 5.37
2020-09-29 5.98 5.56 5.98 5.69 13800.0 5.69
2020-09-28 6.09 5.72 5.91 5.98 24600.0 5.98
2020-09-25 5.71 5.29 5.29 5.71 5800.0 5.71
2020-09-24 5.52 5.08 5.32 5.35 35500.0 5.35
2020-09-23 5.91 5.32 5.8 5.32 29000.0 5.32
2020-09-22 6.05 5.8 6.05 5.99 18900.0 5.99
2020-09-21 6.3 5.94 6.16 6.05 7600.0 6.05
2020-09-18 6.79 5.91 6.55 6.19 46200.0 6.19
2020-09-17 6.57 6.25 6.41 6.54 21800.0 6.54
2020-09-16 6.88 6.24 6.3 6.4 44200.0 6.4
2020-09-15 6.54 6.22 6.54 6.22 22900.0 6.22
2020-09-14 6.44 6.05 6.15 6.44 22600.0 6.44
2020-09-11 6.18 6.04 6.18 6.15 4400.0 6.15
2020-09-10 6.31 6.05 6.31 6.19 24400.0 6.19
2020-09-09 6.41 6.12 6.37 6.21 13700.0 6.21
2020-09-08 6.49 6.28 6.33 6.36 22100.0 6.36
2020-09-04 6.5 6.12 6.5 6.33 16500.0 6.33
2020-09-03 6.7 6.21 6.47 6.5 27000.0 6.5
2020-09-02 6.54 6.12 6.12 6.51 36000.0 6.51
2020-09-01 6.4 6.11 6.15 6.16 15100.0 6.16
2020-08-31 6.49 6.15 6.49 6.17 15100.0 6.17
2020-08-28 6.52 6.3 6.34 6.38 30800.0 6.38
2020-08-27 6.44 6.02 6.27 6.38 36500.0 6.38
2020-08-26 6.98 6.23 6.66 6.28 75800.0 6.28
2020-08-25 6.88 6.53 6.88 6.64 22300.0 6.64
2020-08-24 6.89 6.66 6.66 6.8 26700.0 6.8
2020-08-21 6.99 6.53 6.71 6.69 30100.0 6.69
2020-08-20 7.04 6.8 6.87 7.01 28300.0 7.01
2020-08-19 7.23 6.69 7.14 6.91 57600.0 6.91
2020-08-18 7.13 6.77 6.77 7.11 41300.0 7.11
2020-08-17 7.05 6.69 7.05 6.69 31200.0 6.69
2020-08-14 7.24 6.75 7.24 7.02 64300.0 7.02
2020-08-13 8.23 7.21 8.2 7.28 92100.0 7.28
2020-08-12 8.5 7.21 7.4 8.32 192200.0 8.32
2020-08-11 7.65 6.43 7.14 7.29 79800.0 7.29
2020-08-10 7.15 6.4 6.4 7.14 83600.0 7.14
2020-08-07 6.36 6.14 6.17 6.32 34400.0 6.32
2020-08-06 6.29 6.06 6.27 6.14 41600.0 6.14
2020-08-05 6.27 6.07 6.22 6.18 15500.0 6.18
2020-08-04 6.25 5.9 6.25 6.17 29400.0 6.17
2020-08-03 6.4 5.79 6.1 5.8 43200.0 5.8
2020-07-31 6.4 5.87 6.4 6.16 33000.0 6.16
2020-07-30 6.54 6.32 6.53 6.36 23000.0 6.36
2020-07-29 6.75 6.51 6.54 6.59 29600.0 6.59
2020-07-28 7.0 6.27 7.0 6.51 87600.0 6.51
2020-07-27 7.0 5.94 6.02 6.9 128800.0 6.9
2020-07-24 6.38 5.95 6.05 5.96 20500.0 5.96
2020-07-23 6.29 5.8 5.84 6.24 44100.0 6.24
2020-07-22 5.94 5.56 5.6 5.76 61800.0 5.76
2020-07-21 5.77 5.59 5.59 5.63 50800.0 5.63
2020-07-20 5.83 5.38 5.48 5.67 35400.0 5.67
2020-07-17 5.74 5.43 5.74 5.51 34700.0 5.51
2020-07-16 5.84 5.46 5.69 5.69 17600.0 5.69
2020-07-15 5.66 5.33 5.46 5.57 49000.0 5.57
2020-07-14 5.6 5.19 5.53 5.4 38900.0 5.4
2020-07-13 5.64 5.2 5.4 5.51 51700.0 5.51
2020-07-10 5.71 5.26 5.66 5.34 33300.0 5.34
2020-07-09 5.83 5.53 5.76 5.61 28400.0 5.61
2020-07-08 5.82 5.41 5.41 5.72 46100.0 5.72
2020-07-07 5.52 5.36 5.45 5.45 26600.0 5.45
2020-07-06 5.54 5.29 5.43 5.46 40100.0 5.46
2020-07-02 5.72 5.22 5.45 5.34 76400.0 5.34
2020-07-01 5.86 5.29 5.49 5.41 87600.0 5.41
2020-06-30 5.59 5.06 5.2 5.5 68900.0 5.5
2020-06-29 5.28 4.83 4.88 5.2 179700.0 5.2
2020-06-26 4.9 4.53 4.9 4.79 740300.0 4.79
2020-06-25 4.95 4.53 4.76 4.9 151400.0 4.9
2020-06-24 5.32 4.75 5.27 4.76 148500.0 4.76
2020-06-23 5.5 4.83 4.99 5.28 206100.0 5.28
2020-06-22 5.41 4.61 4.81 4.94 259300.0 4.94
2020-06-19 5.18 4.64 5.05 4.7 159200.0 4.7
2020-06-18 5.23 4.93 5.13 4.98 41400.0 4.98
2020-06-17 5.6 5.09 5.6 5.12 42800.0 5.12
2020-06-16 5.73 5.42 5.57 5.54 48100.0 5.54
2020-06-15 5.66 5.28 5.64 5.42 52600.0 5.42
2020-06-12 6.8 5.36 5.67 5.73 223700.0 5.73
2020-06-11 5.6 4.97 5.5 5.06 121600.0 5.06
2020-06-10 5.86 5.54 5.56 5.72 60300.0 5.72
2020-06-09 6.15 5.39 6.13 5.53 124000.0 5.53
2020-06-08 6.22 5.65 5.88 6.09 149800.0 6.09
2020-06-05 6.07 5.53 5.79 5.54 99200.0 5.54
2020-06-04 5.78 5.52 5.58 5.67 87200.0 5.67
2020-06-03 5.68 5.42 5.45 5.6 88300.0 5.6
2020-06-02 5.5 5.03 5.08 5.34 123200.0 5.34
2020-06-01 5.5 5.1 5.3 5.17 235100.0 5.17
2020-05-29 5.64 4.88 4.99 5.32 359400.0 5.32
2020-05-28 5.18 4.82 4.87 4.92 207800.0 4.92
2020-05-27 4.84 4.6 4.74 4.76 65900.0 4.76
2020-05-26 4.95 4.47 4.71 4.65 126600.0 4.65
2020-05-22 4.61 4.36 4.55 4.59 89300.0 4.59
2020-05-21 4.7 4.36 4.66 4.53 50900.0 4.53
2020-05-20 4.89 4.56 4.61 4.66 67400.0 4.66
2020-05-19 4.77 4.47 4.71 4.55 122000.0 4.55
2020-05-18 4.98 4.47 4.49 4.64 125300.0 4.64
2020-05-15 4.81 4.12 4.79 4.36 96700.0 4.36
2020-05-14 4.86 4.32 4.52 4.81 80800.0 4.81
2020-05-13 6.15 4.5 6.0 4.75 184200.0 4.75
2020-05-12 6.85 6.09 6.22 6.44 95700.0 6.44
2020-05-11 6.25 5.83 6.05 6.0 41300.0 6.0
2020-05-08 6.25 5.97 6.08 6.19 22600.0 6.19
2020-05-07 5.98 5.6 5.6 5.92 45500.0 5.92
2020-05-06 5.85 5.37 5.8 5.6 74500.0 5.6
2020-05-05 6.2 5.62 5.84 5.7 42400.0 5.7
2020-05-04 5.85 5.35 5.69 5.78 32300.0 5.78
2020-05-01 6.21 5.66 6.0 5.89 25300.0 5.89
2020-04-30 6.44 6.0 6.41 6.16 33300.0 6.16
2020-04-29 6.87 6.25 6.25 6.66 40800.0 6.66
2020-04-28 6.6 6.05 6.57 6.09 40600.0 6.09
2020-04-27 6.67 6.04 6.14 6.58 48200.0 6.58
2020-04-24 5.88 5.49 5.49 5.75 23800.0 5.75
2020-04-23 6.09 5.28 5.45 5.52 92800.0 5.52
2020-04-22 5.83 5.33 5.4 5.42 100200.0 5.42
2020-04-21 5.49 4.72 5.15 5.33 45300.0 5.33
2020-04-20 5.64 5.22 5.5 5.3 29700.0 5.3
2020-04-17 5.68 5.21 5.28 5.63 15800.0 5.63
2020-04-16 5.62 4.78 5.31 5.28 38000.0 5.28
2020-04-15 5.57 5.21 5.4 5.33 33300.0 5.33
2020-04-14 5.87 5.41 5.74 5.54 33200.0 5.54
2020-04-13 5.72 5.16 5.72 5.52 71800.0 5.52
2020-04-09 5.72 4.88 4.99 5.72 47200.0 5.72
2020-04-08 5.15 4.8 4.8 5.02 64900.0 5.02
2020-04-07 4.93 4.61 4.61 4.66 40100.0 4.66
2020-04-06 5.03 4.23 4.6 4.52 82900.0 4.52
2020-04-03 4.59 4.41 4.54 4.51 60800.0 4.51
2020-04-02 4.75 4.47 4.6 4.62 57300.0 4.62
2020-04-01 4.89 4.6 4.82 4.6 27100.0 4.6
2020-03-31 5.16 4.68 5.16 4.89 50800.0 4.89
2020-03-30 5.7 5.16 5.55 5.23 32400.0 5.23
2020-03-27 6.23 5.54 6.21 5.6 29600.0 5.6
2020-03-26 6.62 6.12 6.44 6.5 35100.0 6.5
2020-03-25 6.74 5.42 5.6 6.44 118000.0 6.44
2020-03-24 5.79 5.09 5.49 5.57 33300.0 5.57
2020-03-23 6.24 5.23 6.03 5.36 44900.0 5.36
2020-03-20 6.02 5.21 5.77 5.94 105500.0 5.94
2020-03-19 6.16 4.69 4.93 5.84 96000.0 5.84
2020-03-18 4.95 4.54 4.76 4.87 57200.0 4.87
2020-03-17 4.91 4.52 4.61 4.84 45200.0 4.84
2020-03-16 4.71 4.31 4.58 4.54 41400.0 4.54
2020-03-13 5.63 4.79 5.22 4.83 134800.0 4.83
2020-03-12 6.34 4.35 4.38 4.95 169100.0 4.95
2020-03-11 5.25 4.57 5.15 4.76 51300.0 4.76
2020-03-10 4.94 4.69 4.69 4.84 29900.0 4.84
2020-03-09 5.04 4.68 5.04 4.69 49600.0 4.69
2020-03-06 5.47 5.04 5.08 5.34 33500.0 5.34
2020-03-05 5.66 5.15 5.66 5.22 31300.0 5.22
2020-03-04 5.83 5.45 5.48 5.77 46800.0 5.77
2020-03-03 5.5 5.15 5.45 5.45 121000.0 5.45
2020-03-02 5.99 5.38 5.99 5.44 73500.0 5.44
2020-02-28 6.04 5.72 5.99 5.99 59300.0 5.99
2020-02-27 6.42 6.02 6.34 6.13 40200.0 6.13
2020-02-26 6.76 6.38 6.58 6.41 72000.0 6.41
2020-02-25 6.94 6.27 6.48 6.55 93200.0 6.55
2020-02-24 6.5 6.28 6.3 6.46 29900.0 6.46
2020-02-21 6.85 6.54 6.65 6.62 46200.0 6.62
2020-02-20 6.76 6.58 6.58 6.64 44900.0 6.64
2020-02-19 6.81 6.56 6.66 6.62 37400.0 6.62
2020-02-18 6.79 6.61 6.67 6.65 38600.0 6.65