Bio-Techne Corporation (TECH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Aug 2022 | 381.46 | 385.88 | 374.30 | 374.43 | 374.43 | 123,500 |
| 10 Aug 2022 | 369.49 | 380.44 | 362.91 | 379.95 | 379.95 | 195,800 |
| 09 Aug 2022 | 375.38 | 375.38 | 357.29 | 361.12 | 361.12 | 301,700 |
| 08 Aug 2022 | 383.36 | 385.65 | 374.48 | 375.15 | 375.15 | 161,800 |
| 05 Aug 2022 | 383.91 | 385.85 | 372.72 | 382.97 | 382.97 | 177,500 |
| 04 Aug 2022 | 388.37 | 391.95 | 376.48 | 390.90 | 390.90 | 448,900 |
| 03 Aug 2022 | 392.44 | 397.34 | 388.48 | 391.85 | 391.85 | 279,200 |
| 02 Aug 2022 | 380.29 | 391.74 | 380.29 | 387.01 | 387.01 | 234,700 |
| 01 Aug 2022 | 381.57 | 388.22 | 378.70 | 383.26 | 383.26 | 174,800 |
| 29 Jul 2022 | 379.02 | 386.08 | 378.19 | 385.28 | 385.28 | 137,600 |
| 28 Jul 2022 | 376.56 | 384.22 | 371.08 | 380.76 | 380.76 | 169,300 |
| 27 Jul 2022 | 370.65 | 376.81 | 368.07 | 374.44 | 374.44 | 223,100 |
| 26 Jul 2022 | 361.89 | 371.70 | 358.22 | 370.63 | 370.63 | 291,000 |
| 25 Jul 2022 | 362.05 | 363.63 | 358.04 | 361.10 | 361.10 | 102,100 |
| 22 Jul 2022 | 370.54 | 374.13 | 359.97 | 363.25 | 363.25 | 141,400 |
| 21 Jul 2022 | 359.90 | 372.56 | 359.90 | 370.11 | 370.11 | 289,000 |
| 20 Jul 2022 | 353.28 | 360.81 | 351.44 | 356.57 | 356.57 | 162,800 |
| 19 Jul 2022 | 341.90 | 350.82 | 338.87 | 350.24 | 350.24 | 173,100 |
| 18 Jul 2022 | 345.95 | 349.23 | 335.60 | 336.24 | 336.24 | 192,400 |
| 15 Jul 2022 | 343.79 | 345.71 | 329.06 | 344.35 | 344.35 | 345,400 |
| 14 Jul 2022 | 347.94 | 347.94 | 329.17 | 341.39 | 341.39 | 221,400 |
| 13 Jul 2022 | 345.60 | 352.42 | 343.52 | 348.95 | 348.95 | 128,800 |
| 12 Jul 2022 | 363.51 | 366.45 | 350.71 | 352.80 | 352.80 | 171,600 |
| 11 Jul 2022 | 365.30 | 367.43 | 361.26 | 363.04 | 363.04 | 151,200 |
| 08 Jul 2022 | 366.56 | 372.26 | 365.62 | 369.93 | 369.93 | 177,700 |
| 07 Jul 2022 | 361.57 | 369.14 | 361.57 | 368.24 | 368.24 | 162,000 |
| 06 Jul 2022 | 365.34 | 366.37 | 359.87 | 362.78 | 362.78 | 210,000 |
| 05 Jul 2022 | 350.25 | 363.42 | 348.12 | 362.30 | 362.30 | 240,900 |
| 01 Jul 2022 | 346.63 | 353.18 | 342.10 | 353.18 | 353.18 | 198,300 |
| 30 Jun 2022 | 344.40 | 351.59 | 336.64 | 346.64 | 346.64 | 222,800 |
| 29 Jun 2022 | 345.27 | 349.49 | 341.55 | 348.50 | 348.50 | 222,800 |
| 28 Jun 2022 | 353.07 | 356.29 | 345.76 | 346.01 | 346.01 | 179,200 |
| 27 Jun 2022 | 352.22 | 355.04 | 346.43 | 353.34 | 353.34 | 236,500 |
| 24 Jun 2022 | 348.69 | 352.80 | 345.95 | 352.76 | 352.76 | 341,300 |
| 23 Jun 2022 | 332.58 | 345.46 | 330.71 | 345.30 | 345.30 | 255,400 |
| 22 Jun 2022 | 326.84 | 332.84 | 324.50 | 329.70 | 329.70 | 321,100 |
| 21 Jun 2022 | 331.13 | 333.21 | 328.65 | 329.30 | 329.30 | 356,300 |
| 17 Jun 2022 | 323.98 | 333.30 | 323.78 | 327.15 | 327.15 | 584,400 |
| 16 Jun 2022 | 323.90 | 325.28 | 319.35 | 322.67 | 322.67 | 421,600 |
| 15 Jun 2022 | 328.23 | 333.75 | 323.95 | 330.66 | 330.66 | 298,700 |
| 14 Jun 2022 | 324.49 | 326.98 | 318.07 | 324.18 | 324.18 | 255,700 |
| 13 Jun 2022 | 323.93 | 327.76 | 321.03 | 324.98 | 324.98 | 307,600 |
| 10 Jun 2022 | 349.68 | 349.68 | 334.44 | 334.55 | 334.55 | 242,200 |
| 09 Jun 2022 | 362.24 | 364.11 | 355.04 | 355.44 | 355.44 | 190,500 |
| 08 Jun 2022 | 365.13 | 368.30 | 361.20 | 364.45 | 364.45 | 134,800 |
| 07 Jun 2022 | 360.35 | 367.60 | 360.25 | 366.00 | 366.00 | 215,800 |
| 06 Jun 2022 | 369.56 | 371.15 | 361.49 | 363.40 | 363.40 | 149,900 |
| 03 Jun 2022 | 368.65 | 369.81 | 361.51 | 363.10 | 363.10 | 197,800 |
| 02 Jun 2022 | 362.07 | 375.33 | 353.52 | 374.01 | 374.01 | 185,500 |
| 01 Jun 2022 | 369.31 | 374.85 | 355.83 | 359.95 | 359.95 | 180,300 |
| 31 May 2022 | 382.13 | 384.15 | 366.60 | 369.73 | 369.73 | 403,800 |
| 27 May 2022 | 369.14 | 386.57 | 368.63 | 386.56 | 386.56 | 253,400 |
| 26 May 2022 | 356.20 | 366.56 | 353.36 | 365.32 | 365.32 | 172,600 |
| 25 May 2022 | 355.35 | 359.52 | 349.55 | 352.81 | 352.81 | 264,900 |
| 24 May 2022 | 363.13 | 363.13 | 354.86 | 357.17 | 357.17 | 225,800 |
| 23 May 2022 | 370.96 | 370.96 | 357.98 | 364.51 | 364.51 | 269,800 |
| 20 May 2022 | 372.48 | 372.48 | 358.43 | 366.35 | 366.35 | 197,500 |
| 19 May 2022 | 357.97 | 370.74 | 357.97 | 366.44 | 366.44 | 208,700 |
| 18 May 2022 | 366.95 | 369.15 | 356.91 | 359.09 | 359.09 | 241,600 |
| 17 May 2022 | 370.29 | 376.28 | 362.34 | 371.05 | 371.05 | 191,000 |
| 16 May 2022 | 364.43 | 370.48 | 360.80 | 362.13 | 362.13 | 198,200 |
| 13 May 2022 | 355.16 | 371.91 | 354.44 | 367.77 | 367.77 | 314,600 |
| 13 May 2022 | 0.32 Dividend | |||||
| 12 May 2022 | 337.44 | 353.19 | 335.02 | 348.88 | 348.56 | 378,700 |
| 11 May 2022 | 347.58 | 355.57 | 337.90 | 338.67 | 338.36 | 248,300 |
| 10 May 2022 | 356.99 | 362.04 | 342.63 | 351.54 | 351.22 | 342,200 |
| 09 May 2022 | 368.83 | 368.83 | 346.85 | 347.06 | 346.74 | 552,500 |
| 06 May 2022 | 381.38 | 381.38 | 368.59 | 372.93 | 372.59 | 267,000 |
| 05 May 2022 | 390.80 | 392.22 | 379.97 | 386.15 | 385.80 | 357,300 |
| 04 May 2022 | 385.85 | 398.31 | 374.90 | 395.84 | 395.48 | 356,700 |
| 03 May 2022 | 380.93 | 391.39 | 379.79 | 383.43 | 383.08 | 256,800 |
| 02 May 2022 | 377.39 | 384.69 | 370.92 | 382.58 | 382.23 | 259,800 |
| 29 Apr 2022 | 385.28 | 397.75 | 378.95 | 379.69 | 379.34 | 237,500 |
| 28 Apr 2022 | 386.00 | 393.66 | 380.86 | 386.89 | 386.54 | 360,000 |
| 27 Apr 2022 | 382.09 | 391.28 | 380.30 | 380.93 | 380.58 | 149,700 |
| 26 Apr 2022 | 398.75 | 398.75 | 381.00 | 382.13 | 381.78 | 263,300 |
| 25 Apr 2022 | 394.23 | 401.18 | 389.18 | 400.91 | 400.54 | 332,100 |
| 22 Apr 2022 | 410.47 | 411.35 | 402.67 | 402.99 | 402.62 | 200,500 |
| 21 Apr 2022 | 426.16 | 428.26 | 411.32 | 412.09 | 411.71 | 147,200 |
| 20 Apr 2022 | 417.81 | 427.87 | 413.29 | 424.61 | 424.22 | 149,000 |
| 19 Apr 2022 | 410.37 | 419.26 | 407.91 | 413.25 | 412.87 | 216,800 |
| 18 Apr 2022 | 416.24 | 416.52 | 406.51 | 412.06 | 411.68 | 125,900 |
| 14 Apr 2022 | 421.33 | 425.17 | 413.68 | 418.08 | 417.70 | 199,200 |
| 13 Apr 2022 | 411.49 | 423.83 | 409.63 | 419.40 | 419.02 | 145,900 |
| 12 Apr 2022 | 425.88 | 432.76 | 409.63 | 412.75 | 412.37 | 128,200 |
| 11 Apr 2022 | 430.29 | 430.99 | 415.98 | 422.51 | 422.12 | 254,800 |
| 08 Apr 2022 | 445.58 | 446.02 | 432.18 | 433.17 | 432.77 | 365,500 |
| 07 Apr 2022 | 433.78 | 455.22 | 433.78 | 449.65 | 449.24 | 258,100 |
| 06 Apr 2022 | 429.73 | 436.74 | 419.81 | 434.20 | 433.80 | 225,300 |
| 05 Apr 2022 | 433.29 | 435.17 | 427.77 | 433.05 | 432.65 | 260,200 |
| 04 Apr 2022 | 435.32 | 435.32 | 429.76 | 432.04 | 431.64 | 389,900 |
| 01 Apr 2022 | 437.35 | 437.35 | 427.61 | 433.27 | 432.87 | 289,600 |
| 31 Mar 2022 | 443.17 | 446.73 | 430.98 | 433.04 | 432.64 | 295,600 |
| 30 Mar 2022 | 444.41 | 444.69 | 436.60 | 442.38 | 441.97 | 143,500 |
| 29 Mar 2022 | 444.40 | 449.36 | 442.98 | 446.02 | 445.61 | 163,100 |
| 28 Mar 2022 | 436.78 | 442.13 | 429.57 | 437.32 | 436.92 | 113,300 |
| 25 Mar 2022 | 438.83 | 438.83 | 426.26 | 435.45 | 435.05 | 106,300 |
| 24 Mar 2022 | 429.68 | 435.62 | 424.54 | 435.06 | 434.66 | 109,000 |
| 23 Mar 2022 | 440.03 | 440.03 | 427.14 | 429.02 | 428.63 | 117,300 |
| 22 Mar 2022 | 437.45 | 446.82 | 434.25 | 442.14 | 441.73 | 195,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
