Bio-Techne Corporation (TECH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
497.45-9.88 (-1.95%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Oct 2021 | 507.03 | 507.19 | 492.73 | 497.45 | 497.45 | 190,000 |
| 20 Oct 2021 | 504.49 | 509.16 | 501.35 | 507.33 | 507.33 | 117,600 |
| 19 Oct 2021 | 499.49 | 507.48 | 498.76 | 499.62 | 499.62 | 95,300 |
| 18 Oct 2021 | 497.82 | 502.11 | 494.04 | 499.49 | 499.49 | 135,500 |
| 15 Oct 2021 | 497.97 | 503.48 | 496.12 | 498.02 | 498.02 | 203,000 |
| 14 Oct 2021 | 488.35 | 498.88 | 488.21 | 497.85 | 497.85 | 172,200 |
| 13 Oct 2021 | 482.36 | 483.28 | 476.18 | 482.99 | 482.99 | 102,100 |
| 12 Oct 2021 | 484.01 | 485.61 | 470.20 | 478.01 | 478.01 | 157,100 |
| 11 Oct 2021 | 479.76 | 483.01 | 475.82 | 478.21 | 478.21 | 99,900 |
| 08 Oct 2021 | 489.75 | 489.76 | 478.39 | 479.62 | 479.62 | 84,800 |
| 07 Oct 2021 | 485.93 | 495.73 | 485.93 | 488.40 | 488.40 | 217,600 |
| 06 Oct 2021 | 478.87 | 484.27 | 474.30 | 483.57 | 483.57 | 143,800 |
| 05 Oct 2021 | 484.28 | 492.08 | 479.02 | 483.41 | 483.41 | 143,200 |
| 04 Oct 2021 | 490.03 | 490.10 | 474.92 | 481.23 | 481.23 | 146,000 |
| 01 Oct 2021 | 485.49 | 496.23 | 471.77 | 493.82 | 493.82 | 216,500 |
| 30 Sep 2021 | 494.42 | 502.03 | 484.02 | 484.57 | 484.57 | 269,100 |
| 29 Sep 2021 | 495.31 | 499.91 | 489.59 | 490.53 | 490.53 | 221,800 |
| 28 Sep 2021 | 503.21 | 504.07 | 487.18 | 488.87 | 488.87 | 253,300 |
| 27 Sep 2021 | 535.43 | 535.43 | 508.72 | 511.45 | 511.45 | 213,100 |
| 24 Sep 2021 | 532.50 | 540.46 | 529.57 | 538.88 | 538.88 | 157,600 |
| 23 Sep 2021 | 537.18 | 543.85 | 535.21 | 536.90 | 536.90 | 196,100 |
| 22 Sep 2021 | 529.04 | 533.46 | 521.84 | 533.00 | 533.00 | 336,400 |
| 21 Sep 2021 | 531.57 | 536.01 | 524.82 | 530.20 | 530.20 | 255,400 |
| 20 Sep 2021 | 525.25 | 535.64 | 518.06 | 528.82 | 528.82 | 401,300 |
| 17 Sep 2021 | 530.80 | 540.00 | 528.72 | 534.35 | 534.35 | 1,060,800 |
| 16 Sep 2021 | 526.08 | 530.30 | 521.62 | 529.46 | 529.46 | 160,000 |
| 15 Sep 2021 | 519.21 | 532.94 | 511.11 | 529.64 | 529.64 | 351,000 |
| 14 Sep 2021 | 506.91 | 516.31 | 506.47 | 509.89 | 509.89 | 189,800 |
| 13 Sep 2021 | 520.75 | 522.49 | 495.55 | 502.59 | 502.59 | 218,300 |
| 10 Sep 2021 | 512.04 | 517.93 | 507.08 | 516.79 | 516.79 | 223,400 |
| 09 Sep 2021 | 511.00 | 512.53 | 507.15 | 508.17 | 508.17 | 165,300 |
| 08 Sep 2021 | 508.48 | 516.35 | 505.29 | 507.77 | 507.77 | 124,700 |
| 07 Sep 2021 | 515.34 | 515.34 | 507.00 | 514.19 | 514.19 | 229,100 |
| 03 Sep 2021 | 509.72 | 521.46 | 507.43 | 513.09 | 513.09 | 162,600 |
| 02 Sep 2021 | 509.91 | 513.36 | 505.97 | 510.78 | 510.78 | 251,000 |
| 01 Sep 2021 | 500.00 | 507.53 | 495.54 | 505.35 | 505.35 | 193,800 |
| 31 Aug 2021 | 509.15 | 509.15 | 494.81 | 499.14 | 499.14 | 339,000 |
| 30 Aug 2021 | 501.26 | 511.21 | 497.21 | 505.84 | 505.84 | 317,400 |
| 27 Aug 2021 | 492.62 | 496.02 | 485.50 | 495.01 | 495.01 | 8,225,700 |
| 26 Aug 2021 | 497.40 | 503.94 | 491.11 | 493.19 | 493.19 | 504,500 |
| 25 Aug 2021 | 495.85 | 503.23 | 490.89 | 500.24 | 500.24 | 761,100 |
| 24 Aug 2021 | 483.09 | 495.18 | 480.89 | 492.49 | 492.49 | 233,200 |
| 23 Aug 2021 | 480.99 | 488.27 | 478.15 | 479.90 | 479.90 | 208,800 |
| 20 Aug 2021 | 476.75 | 483.20 | 475.67 | 479.45 | 479.45 | 115,900 |
| 19 Aug 2021 | 466.35 | 479.48 | 464.61 | 475.88 | 475.88 | 139,900 |
| 18 Aug 2021 | 474.85 | 477.67 | 469.46 | 470.82 | 470.82 | 92,500 |
| 17 Aug 2021 | 477.77 | 477.77 | 471.24 | 474.02 | 474.02 | 101,700 |
| 16 Aug 2021 | 464.32 | 478.92 | 464.32 | 477.45 | 477.45 | 149,100 |
| 13 Aug 2021 | 465.17 | 468.92 | 461.72 | 466.94 | 466.94 | 110,000 |
| 13 Aug 2021 | 0.32 Dividend | |||||
| 12 Aug 2021 | 463.65 | 469.42 | 462.49 | 463.87 | 463.55 | 130,200 |
| 11 Aug 2021 | 465.47 | 465.47 | 456.61 | 462.89 | 462.57 | 96,400 |
| 10 Aug 2021 | 479.00 | 479.00 | 461.79 | 463.71 | 463.39 | 164,800 |
| 09 Aug 2021 | 480.92 | 489.25 | 476.15 | 479.25 | 478.92 | 259,600 |
| 06 Aug 2021 | 490.00 | 490.00 | 471.00 | 481.82 | 481.49 | 212,800 |
| 05 Aug 2021 | 489.54 | 504.34 | 479.58 | 490.65 | 490.31 | 241,800 |
| 04 Aug 2021 | 481.83 | 487.86 | 479.36 | 486.75 | 486.41 | 311,500 |
| 03 Aug 2021 | 485.30 | 485.75 | 475.09 | 481.27 | 480.94 | 154,600 |
| 02 Aug 2021 | 486.00 | 486.43 | 474.16 | 485.74 | 485.40 | 141,500 |
| 30 Jul 2021 | 480.79 | 488.23 | 480.79 | 482.24 | 481.91 | 76,000 |
| 29 Jul 2021 | 478.73 | 487.15 | 475.94 | 483.11 | 482.78 | 63,200 |
| 28 Jul 2021 | 471.26 | 477.86 | 470.88 | 476.76 | 476.43 | 141,600 |
| 27 Jul 2021 | 473.05 | 474.63 | 466.14 | 473.60 | 473.27 | 72,200 |
| 26 Jul 2021 | 473.46 | 476.61 | 469.82 | 472.13 | 471.80 | 59,200 |
| 23 Jul 2021 | 470.56 | 479.00 | 470.56 | 474.40 | 474.07 | 117,400 |
| 22 Jul 2021 | 463.19 | 470.97 | 463.16 | 469.18 | 468.86 | 74,300 |
| 21 Jul 2021 | 466.85 | 469.33 | 455.37 | 463.14 | 462.82 | 112,400 |
| 20 Jul 2021 | 457.76 | 469.25 | 457.76 | 467.03 | 466.71 | 227,400 |
| 19 Jul 2021 | 453.97 | 461.39 | 451.11 | 455.43 | 455.12 | 129,300 |
| 16 Jul 2021 | 452.11 | 460.76 | 447.20 | 458.68 | 458.36 | 201,400 |
| 15 Jul 2021 | 444.62 | 450.62 | 441.86 | 449.51 | 449.20 | 112,200 |
| 14 Jul 2021 | 450.44 | 456.29 | 439.19 | 444.87 | 444.56 | 239,500 |
| 13 Jul 2021 | 451.01 | 456.00 | 449.44 | 453.44 | 453.13 | 136,700 |
| 12 Jul 2021 | 466.55 | 467.63 | 449.51 | 451.46 | 451.15 | 210,300 |
| 09 Jul 2021 | 462.81 | 466.31 | 458.33 | 465.39 | 465.07 | 212,100 |
| 08 Jul 2021 | 456.31 | 462.34 | 450.57 | 460.87 | 460.55 | 127,400 |
| 07 Jul 2021 | 458.47 | 467.42 | 454.32 | 463.71 | 463.39 | 230,000 |
| 06 Jul 2021 | 451.22 | 457.99 | 445.70 | 455.48 | 455.17 | 227,000 |
| 02 Jul 2021 | 454.46 | 456.98 | 447.23 | 449.57 | 449.26 | 190,700 |
| 01 Jul 2021 | 449.36 | 459.40 | 448.07 | 453.91 | 453.60 | 233,500 |
| 30 Jun 2021 | 446.79 | 452.66 | 445.22 | 450.26 | 449.95 | 240,700 |
| 29 Jun 2021 | 445.82 | 451.97 | 445.13 | 447.80 | 447.49 | 115,600 |
| 28 Jun 2021 | 438.11 | 448.77 | 436.56 | 444.98 | 444.67 | 161,900 |
| 25 Jun 2021 | 438.97 | 442.84 | 433.34 | 436.54 | 436.24 | 258,000 |
| 24 Jun 2021 | 448.91 | 450.00 | 436.57 | 439.51 | 439.21 | 154,200 |
| 23 Jun 2021 | 441.82 | 447.06 | 441.48 | 444.43 | 444.12 | 118,200 |
| 22 Jun 2021 | 441.13 | 444.56 | 436.49 | 441.88 | 441.58 | 150,400 |
| 21 Jun 2021 | 432.30 | 441.82 | 429.90 | 440.21 | 439.91 | 190,900 |
| 18 Jun 2021 | 447.46 | 453.82 | 426.37 | 431.90 | 431.60 | 896,500 |
| 17 Jun 2021 | 440.67 | 452.58 | 439.67 | 445.19 | 444.88 | 202,800 |
| 16 Jun 2021 | 442.92 | 446.31 | 438.73 | 442.54 | 442.23 | 146,600 |
| 15 Jun 2021 | 445.14 | 447.50 | 434.55 | 441.31 | 441.01 | 195,400 |
| 14 Jun 2021 | 443.94 | 450.78 | 443.53 | 449.37 | 449.06 | 173,600 |
| 11 Jun 2021 | 438.22 | 444.44 | 435.78 | 443.94 | 443.63 | 174,300 |
| 10 Jun 2021 | 430.05 | 441.00 | 430.05 | 435.80 | 435.50 | 198,000 |
| 09 Jun 2021 | 425.03 | 433.90 | 423.66 | 429.16 | 428.86 | 196,300 |
| 08 Jun 2021 | 424.84 | 429.78 | 417.75 | 425.03 | 424.74 | 132,700 |
| 07 Jun 2021 | 420.97 | 427.98 | 415.10 | 419.73 | 419.44 | 215,600 |
| 04 Jun 2021 | 410.79 | 427.18 | 409.36 | 424.30 | 424.01 | 328,900 |
| 03 Jun 2021 | 406.98 | 411.66 | 402.10 | 407.58 | 407.30 | 239,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
