Alpha Teknova, Inc. - Common Stock (TKNO)
7.7900
+0.3400 (4.56%)
NASDAQ · Last Trade: Sep 20th, 10:08 AM EDT
Historical Prices For Alpha Teknova, Inc. - Common Stock (TKNO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 7.39 | 7.92 | 7.24 | 7.79 | 502,370 | 7.79 |
| 9/17/2026 | 7.40 | 7.56 | 7.00 | 7.45 | 310,066 | 7.45 |
| 9/16/2026 | 6.96 | 7.17 | 6.82 | 7.11 | 171,522 | 7.11 |
| 9/15/2026 | 6.79 | 6.93 | 6.65 | 6.90 | 117,171 | 6.90 |
| 9/14/2026 | 6.72 | 6.86 | 6.33 | 6.82 | 238,095 | 6.82 |
| 9/11/2026 | 7.01 | 7.07 | 6.67 | 6.71 | 100,062 | 6.71 |
| 9/10/2026 | 6.86 | 6.93 | 6.71 | 6.91 | 88,258 | 6.91 |
| 9/09/2026 | 6.85 | 7.20 | 6.77 | 6.96 | 183,390 | 6.96 |
| 9/08/2026 | 6.84 | 7.07 | 6.78 | 6.88 | 134,848 | 6.88 |
| 9/04/2026 | 7.15 | 7.15 | 6.82 | 6.92 | 144,311 | 6.92 |
| 9/03/2026 | 7.51 | 7.51 | 6.91 | 7.24 | 163,566 | 7.24 |
| 9/02/2026 | 7.15 | 7.64 | 7.15 | 7.43 | 220,484 | 7.43 |
| 9/01/2026 | 7.16 | 7.22 | 6.93 | 7.08 | 85,833 | 7.08 |
| 8/31/2026 | 7.15 | 7.24 | 7.06 | 7.18 | 121,313 | 7.18 |
| 8/28/2026 | 7.30 | 7.34 | 7.00 | 7.12 | 114,640 | 7.12 |
| 8/27/2026 | 7.20 | 7.48 | 7.19 | 7.31 | 174,036 | 7.31 |
| 8/26/2026 | 7.38 | 7.50 | 7.08 | 7.22 | 190,133 | 7.22 |
| 8/25/2026 | 7.34 | 7.51 | 7.21 | 7.46 | 162,172 | 7.46 |
| 8/24/2026 | 7.38 | 7.38 | 7.05 | 7.34 | 180,058 | 7.34 |
| 8/21/2026 | 7.08 | 7.45 | 6.85 | 7.36 | 220,460 | 7.36 |
| 8/20/2026 | 7.13 | 7.30 | 6.78 | 7.00 | 336,215 | 7.00 |
| 8/19/2026 | 6.96 | 7.40 | 6.86 | 7.21 | 315,407 | 7.21 |
| 8/18/2026 | 7.13 | 7.41 | 6.65 | 6.81 | 402,865 | 6.81 |
| 8/17/2026 | 7.26 | 7.68 | 7.07 | 7.22 | 460,030 | 7.22 |
| 8/14/2026 | 7.50 | 7.56 | 6.61 | 7.29 | 553,388 | 7.29 |
| 8/13/2026 | 7.37 | 7.84 | 7.35 | 7.38 | 848,852 | 7.38 |
| 8/12/2026 | 6.96 | 7.43 | 6.67 | 7.39 | 359,898 | 7.39 |
| 8/11/2026 | 7.11 | 7.24 | 6.69 | 7.04 | 376,601 | 7.04 |
| 8/10/2026 | 6.48 | 6.92 | 6.29 | 6.72 | 175,644 | 6.72 |
| 8/07/2026 | 6.53 | 6.64 | 6.23 | 6.46 | 151,448 | 6.46 |
| 8/06/2026 | 5.71 | 6.64 | 5.29 | 6.53 | 384,135 | 6.53 |
| 8/05/2026 | 5.63 | 5.70 | 5.46 | 5.61 | 128,891 | 5.61 |
| 8/04/2026 | 5.33 | 5.80 | 5.14 | 5.52 | 157,895 | 5.52 |
| 8/03/2026 | 5.03 | 5.39 | 4.93 | 5.30 | 127,481 | 5.30 |
| 7/31/2026 | 5.06 | 5.09 | 4.79 | 5.00 | 47,054 | 5.00 |
| 7/30/2026 | 5.00 | 5.13 | 4.97 | 5.05 | 79,271 | 5.05 |
| 7/29/2026 | 5.10 | 5.18 | 4.90 | 4.96 | 76,871 | 4.96 |
| 7/28/2026 | 4.86 | 5.24 | 4.73 | 5.09 | 82,969 | 5.09 |
| 7/27/2026 | 5.00 | 5.02 | 4.77 | 4.85 | 119,717 | 4.85 |
| 7/24/2026 | 5.20 | 5.20 | 4.80 | 4.97 | 129,762 | 4.97 |
| 7/23/2026 | 5.24 | 5.43 | 5.02 | 5.20 | 100,550 | 5.20 |
| 7/22/2026 | 5.28 | 5.40 | 5.04 | 5.24 | 100,146 | 5.24 |
| 7/21/2026 | 5.32 | 5.53 | 5.07 | 5.34 | 95,143 | 5.34 |
| 7/20/2026 | 5.41 | 5.46 | 5.22 | 5.30 | 76,550 | 5.30 |
| 7/17/2026 | 5.23 | 5.64 | 5.23 | 5.42 | 73,042 | 5.42 |
| 7/16/2026 | 5.31 | 5.50 | 5.04 | 5.32 | 81,601 | 5.32 |
| 7/15/2026 | 5.38 | 5.70 | 5.23 | 5.29 | 120,656 | 5.29 |
| 7/14/2026 | 5.42 | 5.59 | 5.26 | 5.41 | 209,587 | 5.41 |
| 7/13/2026 | 5.30 | 5.48 | 5.25 | 5.41 | 207,674 | 5.41 |
| 7/10/2026 | 5.44 | 5.44 | 5.22 | 5.36 | 103,866 | 5.36 |
| 7/09/2026 | 5.17 | 5.58 | 5.07 | 5.42 | 144,078 | 5.42 |
| 7/08/2026 | 5.34 | 5.42 | 5.00 | 5.15 | 365,506 | 5.15 |
| 7/07/2026 | 5.54 | 5.54 | 5.14 | 5.43 | 149,524 | 5.43 |
| 7/06/2026 | 5.84 | 6.14 | 5.33 | 5.53 | 148,310 | 5.53 |
| 7/02/2026 | 5.94 | 6.13 | 5.74 | 5.79 | 69,727 | 5.79 |
| 7/01/2026 | 5.71 | 6.04 | 5.66 | 5.88 | 121,934 | 5.88 |
| 6/30/2026 | 5.65 | 5.77 | 5.48 | 5.68 | 93,309 | 5.68 |
| 6/29/2026 | 5.83 | 6.09 | 5.50 | 5.67 | 129,061 | 5.67 |
| 6/26/2026 | 5.45 | 5.81 | 5.24 | 5.75 | 502,141 | 5.75 |
| 6/25/2026 | 5.25 | 5.50 | 5.18 | 5.46 | 104,624 | 5.46 |
| 6/24/2026 | 4.87 | 5.28 | 4.87 | 5.20 | 147,052 | 5.20 |
| 6/23/2026 | 4.92 | 5.17 | 4.73 | 4.89 | 467,251 | 4.89 |
| 6/22/2026 | 5.24 | 5.26 | 4.93 | 5.16 | 400,804 | 5.16 |