Bio-Techne Corporation (TECH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 373.30 | 376.77 | 359.11 | 368.00 | 368.00 | 252,300 |
| 24 Jan 2022 | 364.88 | 382.56 | 347.88 | 381.89 | 381.89 | 455,200 |
| 21 Jan 2022 | 377.33 | 379.68 | 366.56 | 367.10 | 367.10 | 399,500 |
| 20 Jan 2022 | 383.13 | 389.78 | 377.11 | 377.22 | 377.22 | 244,000 |
| 19 Jan 2022 | 380.51 | 390.96 | 378.03 | 379.83 | 379.83 | 188,800 |
| 18 Jan 2022 | 382.85 | 384.36 | 375.55 | 379.00 | 379.00 | 254,900 |
| 14 Jan 2022 | 396.00 | 401.99 | 383.10 | 390.11 | 390.11 | 375,000 |
| 13 Jan 2022 | 427.55 | 427.89 | 396.55 | 397.68 | 397.68 | 304,400 |
| 12 Jan 2022 | 432.39 | 437.96 | 421.10 | 428.37 | 428.37 | 197,700 |
| 11 Jan 2022 | 427.56 | 433.87 | 419.21 | 432.31 | 432.31 | 217,100 |
| 10 Jan 2022 | 407.04 | 429.95 | 401.06 | 427.77 | 427.77 | 330,800 |
| 07 Jan 2022 | 424.88 | 426.37 | 411.74 | 415.28 | 415.28 | 250,100 |
| 06 Jan 2022 | 429.16 | 434.96 | 419.33 | 426.54 | 426.54 | 305,800 |
| 05 Jan 2022 | 466.51 | 469.88 | 433.32 | 434.73 | 434.73 | 456,100 |
| 04 Jan 2022 | 485.20 | 485.20 | 463.89 | 468.02 | 468.02 | 340,300 |
| 03 Jan 2022 | 516.63 | 519.05 | 485.32 | 487.79 | 487.79 | 250,300 |
| 31 Dec 2021 | 508.15 | 522.96 | 508.15 | 517.34 | 517.34 | 217,500 |
| 30 Dec 2021 | 501.62 | 511.43 | 501.62 | 508.80 | 508.80 | 92,000 |
| 29 Dec 2021 | 498.67 | 502.99 | 493.73 | 502.51 | 502.51 | 103,700 |
| 28 Dec 2021 | 502.21 | 502.21 | 491.18 | 497.79 | 497.79 | 80,400 |
| 27 Dec 2021 | 496.01 | 500.67 | 496.01 | 500.66 | 500.66 | 77,200 |
| 23 Dec 2021 | 492.27 | 498.53 | 492.27 | 494.65 | 494.65 | 99,100 |
| 22 Dec 2021 | 479.08 | 491.78 | 476.75 | 489.69 | 489.69 | 116,900 |
| 21 Dec 2021 | 467.11 | 480.75 | 464.48 | 479.64 | 479.64 | 134,500 |
| 20 Dec 2021 | 467.49 | 470.18 | 459.94 | 465.18 | 465.18 | 157,900 |
| 17 Dec 2021 | 460.02 | 475.08 | 453.08 | 470.56 | 470.56 | 448,100 |
| 16 Dec 2021 | 476.03 | 478.13 | 459.77 | 461.53 | 461.53 | 162,600 |
| 15 Dec 2021 | 465.05 | 475.27 | 459.82 | 474.44 | 474.44 | 114,600 |
| 14 Dec 2021 | 465.99 | 466.42 | 455.86 | 462.88 | 462.88 | 173,200 |
| 13 Dec 2021 | 463.78 | 471.97 | 462.65 | 470.37 | 470.37 | 127,100 |
| 10 Dec 2021 | 470.11 | 477.29 | 464.53 | 466.04 | 466.04 | 134,400 |
| 09 Dec 2021 | 481.72 | 485.85 | 469.31 | 470.20 | 470.20 | 116,800 |
| 08 Dec 2021 | 475.80 | 486.18 | 473.09 | 481.30 | 481.30 | 111,300 |
| 07 Dec 2021 | 473.43 | 481.56 | 468.21 | 472.96 | 472.96 | 223,100 |
| 06 Dec 2021 | 456.53 | 468.93 | 450.58 | 468.24 | 468.24 | 213,200 |
| 03 Dec 2021 | 469.57 | 469.57 | 449.75 | 456.15 | 456.15 | 259,400 |
| 02 Dec 2021 | 459.44 | 469.45 | 456.61 | 467.27 | 467.27 | 258,900 |
| 01 Dec 2021 | 473.76 | 478.74 | 461.46 | 461.94 | 461.94 | 285,600 |
| 30 Nov 2021 | 482.67 | 491.28 | 468.80 | 472.03 | 472.03 | 379,200 |
| 29 Nov 2021 | 472.78 | 488.79 | 472.78 | 479.69 | 479.69 | 137,600 |
| 26 Nov 2021 | 476.44 | 491.96 | 472.54 | 473.47 | 473.47 | 114,900 |
| 24 Nov 2021 | 470.16 | 477.27 | 466.68 | 476.97 | 476.97 | 217,000 |
| 23 Nov 2021 | 485.68 | 487.00 | 465.00 | 472.72 | 472.72 | 255,900 |
| 22 Nov 2021 | 502.13 | 502.13 | 488.28 | 489.63 | 489.63 | 224,200 |
| 19 Nov 2021 | 497.47 | 507.17 | 486.76 | 501.50 | 501.50 | 279,100 |
| 18 Nov 2021 | 495.92 | 497.43 | 489.19 | 495.14 | 495.14 | 155,900 |
| 17 Nov 2021 | 504.49 | 504.57 | 488.03 | 493.92 | 493.92 | 217,700 |
| 16 Nov 2021 | 499.49 | 511.21 | 493.91 | 504.49 | 504.49 | 221,200 |
| 15 Nov 2021 | 504.94 | 507.91 | 501.56 | 501.77 | 501.77 | 113,400 |
| 12 Nov 2021 | 508.39 | 512.80 | 502.11 | 504.50 | 504.50 | 134,200 |
| 11 Nov 2021 | 507.47 | 514.73 | 501.00 | 506.63 | 506.63 | 187,400 |
| 10 Nov 2021 | 497.90 | 505.55 | 497.23 | 503.66 | 503.66 | 230,300 |
| 10 Nov 2021 | 0.32 Dividend | |||||
| 09 Nov 2021 | 506.00 | 507.60 | 500.74 | 502.14 | 501.82 | 149,000 |
| 08 Nov 2021 | 497.32 | 507.22 | 494.20 | 506.40 | 506.08 | 117,400 |
| 05 Nov 2021 | 492.65 | 500.15 | 488.26 | 497.32 | 497.00 | 195,300 |
| 04 Nov 2021 | 505.88 | 511.38 | 489.87 | 495.23 | 494.91 | 177,500 |
| 03 Nov 2021 | 502.05 | 505.52 | 489.23 | 504.32 | 504.00 | 214,200 |
| 02 Nov 2021 | 519.59 | 526.71 | 497.38 | 503.33 | 503.01 | 242,000 |
| 01 Nov 2021 | 525.00 | 531.80 | 522.31 | 525.06 | 524.73 | 185,000 |
| 29 Oct 2021 | 512.73 | 525.69 | 512.73 | 523.65 | 523.32 | 182,100 |
| 28 Oct 2021 | 512.09 | 525.18 | 506.74 | 515.24 | 514.91 | 133,500 |
| 27 Oct 2021 | 517.77 | 517.77 | 504.94 | 509.77 | 509.45 | 130,000 |
| 26 Oct 2021 | 513.33 | 520.52 | 508.48 | 518.77 | 518.44 | 172,900 |
| 25 Oct 2021 | 504.60 | 511.40 | 500.08 | 510.83 | 510.50 | 101,600 |
| 22 Oct 2021 | 499.09 | 508.69 | 498.35 | 505.26 | 504.94 | 87,300 |
| 21 Oct 2021 | 507.03 | 507.19 | 492.73 | 497.45 | 497.13 | 190,000 |
| 20 Oct 2021 | 504.49 | 509.16 | 501.35 | 507.33 | 507.01 | 117,600 |
| 19 Oct 2021 | 499.49 | 507.48 | 498.76 | 499.62 | 499.30 | 95,300 |
| 18 Oct 2021 | 497.82 | 502.11 | 494.04 | 499.49 | 499.17 | 135,500 |
| 15 Oct 2021 | 497.97 | 503.48 | 496.12 | 498.02 | 497.70 | 203,000 |
| 14 Oct 2021 | 488.35 | 498.88 | 488.21 | 497.85 | 497.53 | 172,200 |
| 13 Oct 2021 | 482.36 | 483.28 | 476.18 | 482.99 | 482.68 | 102,100 |
| 12 Oct 2021 | 484.01 | 485.61 | 470.20 | 478.01 | 477.71 | 157,100 |
| 11 Oct 2021 | 479.76 | 483.01 | 475.82 | 478.21 | 477.91 | 99,900 |
| 08 Oct 2021 | 489.75 | 489.76 | 478.39 | 479.62 | 479.31 | 84,800 |
| 07 Oct 2021 | 485.93 | 495.73 | 485.93 | 488.40 | 488.09 | 217,600 |
| 06 Oct 2021 | 478.87 | 484.27 | 474.30 | 483.57 | 483.26 | 143,800 |
| 05 Oct 2021 | 484.28 | 492.08 | 479.02 | 483.41 | 483.10 | 143,200 |
| 04 Oct 2021 | 490.03 | 490.10 | 474.92 | 481.23 | 480.92 | 146,000 |
| 01 Oct 2021 | 485.49 | 496.23 | 471.77 | 493.82 | 493.51 | 216,500 |
| 30 Sep 2021 | 494.42 | 502.03 | 484.02 | 484.57 | 484.26 | 269,100 |
| 29 Sep 2021 | 495.31 | 499.91 | 489.59 | 490.53 | 490.22 | 221,800 |
| 28 Sep 2021 | 503.21 | 504.07 | 487.18 | 488.87 | 488.56 | 253,300 |
| 27 Sep 2021 | 535.43 | 535.43 | 508.72 | 511.45 | 511.12 | 213,100 |
| 24 Sep 2021 | 532.50 | 540.46 | 529.57 | 538.88 | 538.54 | 157,600 |
| 23 Sep 2021 | 537.18 | 543.85 | 535.21 | 536.90 | 536.56 | 196,100 |
| 22 Sep 2021 | 529.04 | 533.46 | 521.84 | 533.00 | 532.66 | 336,400 |
| 21 Sep 2021 | 531.57 | 536.01 | 524.82 | 530.20 | 529.86 | 255,400 |
| 20 Sep 2021 | 525.25 | 535.64 | 518.06 | 528.82 | 528.48 | 401,300 |
| 17 Sep 2021 | 530.80 | 540.00 | 528.72 | 534.35 | 534.01 | 1,060,800 |
| 16 Sep 2021 | 526.08 | 530.30 | 521.62 | 529.46 | 529.12 | 160,000 |
| 15 Sep 2021 | 519.21 | 532.94 | 511.11 | 529.64 | 529.30 | 351,000 |
| 14 Sep 2021 | 506.91 | 516.31 | 506.47 | 509.89 | 509.57 | 189,800 |
| 13 Sep 2021 | 520.75 | 522.49 | 495.55 | 502.59 | 502.27 | 218,300 |
| 10 Sep 2021 | 512.04 | 517.93 | 507.08 | 516.79 | 516.46 | 223,400 |
| 09 Sep 2021 | 511.00 | 512.53 | 507.15 | 508.17 | 507.85 | 165,300 |
| 08 Sep 2021 | 508.48 | 516.35 | 505.29 | 507.77 | 507.45 | 124,700 |
| 07 Sep 2021 | 515.34 | 515.34 | 507.00 | 514.19 | 513.86 | 229,100 |
| 03 Sep 2021 | 509.72 | 521.46 | 507.43 | 513.09 | 512.76 | 162,600 |
| *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.
