Bio-Techne Corporation (TECH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

79.66

+0.98

(+1.25%)

At close: 04:00PM EST

79.80

+0.14

(+0.18%)

After hours:

06:40PM EST

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	78.73	79.82	78.10	79.66	79.66	1,608,879
30 Jan 2023	80.76	80.94	78.55	78.68	78.68	837,800
27 Jan 2023	79.95	82.01	79.32	81.19	81.19	864,900
26 Jan 2023	80.60	81.04	79.35	80.32	80.32	800,600
25 Jan 2023	79.01	79.84	77.87	79.83	79.83	827,200
24 Jan 2023	81.53	81.57	79.67	80.15	80.15	711,500
23 Jan 2023	81.58	82.80	81.51	82.29	82.29	645,300
20 Jan 2023	80.49	81.72	80.13	81.46	81.46	675,500
19 Jan 2023	79.64	81.32	78.70	80.79	80.79	884,200
18 Jan 2023	81.05	82.14	79.78	79.99	79.99	1,185,000
17 Jan 2023	81.06	82.93	80.48	80.85	80.85	1,301,200
13 Jan 2023	81.21	82.21	80.23	80.85	80.85	2,219,900
12 Jan 2023	86.31	86.31	81.00	82.17	82.17	2,441,500
11 Jan 2023	87.19	88.85	86.39	86.62	86.62	545,400
10 Jan 2023	84.80	86.73	84.59	86.54	86.54	887,600
09 Jan 2023	83.37	84.62	82.82	83.94	83.94	713,000
06 Jan 2023	82.42	83.83	80.19	82.52	82.52	1,243,100
05 Jan 2023	83.57	83.57	81.61	82.29	82.29	771,100
04 Jan 2023	83.76	85.15	83.09	84.39	84.39	622,700
03 Jan 2023	83.86	84.52	81.75	82.53	82.53	781,900
30 Dec 2022	83.71	83.71	81.17	82.88	82.88	657,400
29 Dec 2022	81.58	84.96	79.61	84.47	84.47	748,100
28 Dec 2022	82.40	84.03	80.65	80.69	80.69	479,100
27 Dec 2022	82.73	83.38	81.45	82.21	82.21	489,600
23 Dec 2022	82.39	83.12	81.91	82.73	82.73	398,400
22 Dec 2022	81.86	83.03	80.90	82.95	82.95	434,500
21 Dec 2022	81.60	83.69	81.19	83.17	83.17	559,100
20 Dec 2022	80.71	81.62	79.51	81.03	81.03	556,200
19 Dec 2022	81.82	82.70	80.33	80.79	80.79	563,000
16 Dec 2022	83.59	84.30	81.41	82.38	82.38	2,934,300
15 Dec 2022	85.21	85.99	83.76	84.19	84.19	742,200
14 Dec 2022	86.98	88.18	85.56	86.81	86.81	860,400
13 Dec 2022	86.99	88.49	85.61	86.98	86.98	998,200
12 Dec 2022	82.55	83.67	81.83	82.98	82.98	947,500
09 Dec 2022	81.27	82.32	79.69	80.73	80.73	581,100
08 Dec 2022	80.67	82.49	79.87	81.95	81.95	921,000
07 Dec 2022	80.91	82.01	80.30	80.67	80.67	530,200
06 Dec 2022	82.24	82.80	79.44	80.67	80.67	683,000
05 Dec 2022	83.18	83.18	80.63	82.60	82.60	721,300
02 Dec 2022	84.40	86.39	83.66	84.69	84.69	501,000
01 Dec 2022	85.11	86.69	84.12	86.41	86.41	836,700
30 Nov 2022	81.74	85.39	81.18	84.99	84.99	1,992,900
30 Nov 2022	4:1 Stock split
29 Nov 2022	82.30	83.00	81.21	81.77	81.77	812,800
28 Nov 2022	84.47	85.02	82.21	82.60	82.60	1,028,000
25 Nov 2022	83.80	85.78	83.68	84.74	84.74	456,800
23 Nov 2022	83.43	84.50	82.69	84.08	84.08	602,800
22 Nov 2022	83.46	83.60	82.27	83.12	83.12	803,600
21 Nov 2022	81.69	83.37	80.89	83.01	83.01	877,200
18 Nov 2022	83.94	84.04	82.05	82.15	82.15	947,200
17 Nov 2022	85.90	85.90	82.13	82.92	82.92	1,446,800
16 Nov 2022	88.06	88.06	86.00	87.12	87.12	980,400
15 Nov 2022	87.67	89.39	87.18	88.07	88.07	1,162,000
14 Nov 2022	86.48	87.80	85.57	86.28	86.28	902,000
11 Nov 2022	84.20	90.63	84.17	87.49	87.49	2,114,000
10 Nov 2022	81.62	84.38	81.53	84.27	84.27	1,662,400
10 Nov 2022	0.08 Dividend
09 Nov 2022	77.28	78.43	76.88	78.26	78.18	1,378,400
08 Nov 2022	79.13	79.90	77.12	77.60	77.52	1,072,000
07 Nov 2022	75.96	78.99	74.91	78.69	78.61	4,941,600
04 Nov 2022	76.89	77.24	74.04	75.89	75.81	1,261,200
03 Nov 2022	73.32	76.96	70.77	76.30	76.22	1,822,400
02 Nov 2022	76.81	78.82	74.37	74.49	74.41	2,304,400
01 Nov 2022	71.42	78.42	69.60	77.32	77.24	2,727,200
31 Oct 2022	73.82	74.40	72.99	74.07	73.99	1,587,200
28 Oct 2022	73.88	74.22	72.35	73.88	73.80	806,000
27 Oct 2022	75.89	76.04	73.81	73.94	73.87	848,800
26 Oct 2022	74.19	77.41	74.15	75.47	75.40	1,493,600
25 Oct 2022	71.39	74.56	71.39	74.15	74.07	924,000
24 Oct 2022	71.12	71.67	70.16	70.94	70.87	1,094,000
21 Oct 2022	70.73	71.14	69.10	70.82	70.75	1,274,400
20 Oct 2022	72.28	73.24	70.48	70.53	70.46	1,006,800
19 Oct 2022	74.19	74.83	71.86	72.50	72.43	1,072,800
18 Oct 2022	76.24	77.82	75.01	75.65	75.58	986,000
17 Oct 2022	71.42	75.32	71.10	74.04	73.96	1,030,000
14 Oct 2022	72.88	73.28	70.58	70.71	70.64	815,600
13 Oct 2022	68.78	72.83	68.00	72.24	72.16	1,018,000
12 Oct 2022	70.96	71.42	70.28	70.72	70.65	636,800
11 Oct 2022	71.15	71.72	69.19	70.50	70.42	1,421,600
10 Oct 2022	74.18	74.18	71.10	71.12	71.05	1,339,600
07 Oct 2022	76.00	76.21	73.25	74.00	73.92	971,200
06 Oct 2022	77.07	77.89	76.58	77.27	77.19	916,800
05 Oct 2022	75.81	78.10	75.36	77.14	77.06	5,827,600
04 Oct 2022	74.49	77.20	74.49	77.14	77.06	1,315,200
03 Oct 2022	71.51	73.98	70.63	73.27	73.19	801,600
30 Sept 2022	71.79	73.36	70.88	71.00	70.93	884,400
29 Sept 2022	71.70	71.94	70.58	71.41	71.33	883,600
28 Sept 2022	71.73	73.01	70.99	72.41	72.34	1,342,000
27 Sept 2022	73.22	73.60	70.36	70.64	70.56	1,612,000
26 Sept 2022	72.81	73.87	72.12	72.52	72.45	958,000
23 Sept 2022	72.48	72.85	70.85	72.76	72.69	986,800
22 Sept 2022	73.97	74.39	71.97	72.56	72.48	960,400
21 Sept 2022	75.84	76.65	73.85	74.06	73.99	1,409,200
20 Sept 2022	74.98	75.73	73.94	75.02	74.95	896,400
19 Sept 2022	76.65	76.65	74.88	76.00	75.92	1,318,800
16 Sept 2022	78.48	78.48	75.36	76.90	76.82	1,859,600
15 Sept 2022	80.08	81.37	78.86	79.09	79.01	780,000
14 Sept 2022	80.81	80.96	78.81	79.92	79.84	1,224,800
13 Sept 2022	83.63	84.27	80.86	80.96	80.88	898,800
12 Sept 2022	86.59	87.42	85.82	86.20	86.11	706,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,063.50+95.78(+0.80%)

NZD/USD0.6439-0.0030(-0.46%)

NZD/EUR0.5925-0.0026(-0.43%)

ALL ORDS7,745.20+59.10(+0.77%)

ASX 2007,533.80+57.10(+0.76%)

OIL79.10+0.23(+0.29%)

Bio-Techne Corporation (TECH)

NZX 50
12,063.50
+95.78(+0.80%)

NZD/USD
0.6439
-0.0030(-0.46%)

NZD/EUR
0.5925
-0.0026(-0.43%)

ALL ORDS
7,745.20
+59.10(+0.77%)

ASX 200
7,533.80
+57.10(+0.76%)

OIL
79.10
+0.23(+0.29%)