Alpha Teknova, Inc. - Common Stock (TKNO)
4.1900
+0.1800 (4.49%)
NASDAQ · Last Trade: Jan 11th, 5:25 AM EST
Historical Prices For Alpha Teknova, Inc. - Common Stock (TKNO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 4.03 | 4.20 | 3.85 | 4.19 | 238,972 | 4.19 |
| 1/08/2026 | 4.06 | 4.14 | 3.97 | 4.01 | 80,842 | 4.01 |
| 1/07/2026 | 4.20 | 4.25 | 4.08 | 4.09 | 88,502 | 4.09 |
| 1/06/2026 | 3.96 | 4.25 | 3.83 | 4.19 | 148,103 | 4.19 |
| 1/05/2026 | 3.91 | 4.00 | 3.75 | 4.00 | 491,918 | 4.00 |
| 1/02/2026 | 3.81 | 3.94 | 3.77 | 3.90 | 142,045 | 3.90 |
| 12/31/2025 | 3.80 | 3.93 | 3.77 | 3.80 | 137,563 | 3.80 |
| 12/30/2025 | 3.86 | 3.94 | 3.69 | 3.81 | 293,105 | 3.81 |
| 12/29/2025 | 4.04 | 4.07 | 3.60 | 3.87 | 618,389 | 3.87 |
| 12/26/2025 | 4.11 | 4.12 | 3.96 | 4.04 | 214,641 | 4.04 |
| 12/24/2025 | 4.11 | 4.25 | 3.85 | 4.11 | 211,393 | 4.11 |
| 12/23/2025 | 4.40 | 4.46 | 4.04 | 4.10 | 179,410 | 4.10 |
| 12/22/2025 | 4.48 | 4.61 | 4.02 | 4.46 | 301,393 | 4.46 |
| 12/19/2025 | 4.66 | 4.70 | 4.46 | 4.65 | 206,931 | 4.65 |
| 12/18/2025 | 4.76 | 4.86 | 4.52 | 4.65 | 89,365 | 4.65 |
| 12/17/2025 | 4.58 | 4.75 | 4.58 | 4.70 | 135,032 | 4.70 |
| 12/16/2025 | 4.55 | 4.82 | 4.53 | 4.64 | 107,583 | 4.64 |
| 12/15/2025 | 4.79 | 4.79 | 4.58 | 4.59 | 77,746 | 4.59 |
| 12/12/2025 | 4.86 | 4.94 | 4.71 | 4.71 | 69,407 | 4.71 |
| 12/11/2025 | 4.84 | 4.93 | 4.73 | 4.89 | 111,508 | 4.89 |
| 12/10/2025 | 4.63 | 4.85 | 4.50 | 4.81 | 149,902 | 4.81 |
| 12/09/2025 | 4.64 | 4.71 | 4.59 | 4.62 | 39,701 | 4.62 |
| 12/08/2025 | 4.85 | 4.87 | 4.56 | 4.58 | 54,142 | 4.58 |
| 12/05/2025 | 4.80 | 4.81 | 4.53 | 4.80 | 166,461 | 4.80 |
| 12/04/2025 | 4.86 | 4.87 | 4.70 | 4.83 | 66,052 | 4.83 |
| 12/03/2025 | 4.42 | 4.82 | 4.42 | 4.81 | 96,776 | 4.81 |
| 12/02/2025 | 4.69 | 4.72 | 4.41 | 4.42 | 64,469 | 4.42 |
| 12/01/2025 | 4.76 | 4.76 | 4.50 | 4.66 | 175,312 | 4.66 |
| 11/28/2025 | 4.76 | 4.76 | 4.61 | 4.68 | 71,686 | 4.68 |
| 11/26/2025 | 4.67 | 4.81 | 4.60 | 4.75 | 90,220 | 4.75 |
| 11/25/2025 | 4.66 | 4.72 | 4.57 | 4.65 | 110,774 | 4.65 |
| 11/24/2025 | 4.29 | 4.79 | 4.25 | 4.63 | 192,398 | 4.63 |
| 11/21/2025 | 4.34 | 4.54 | 4.28 | 4.30 | 240,001 | 4.30 |
| 11/20/2025 | 4.54 | 4.61 | 4.16 | 4.42 | 227,740 | 4.42 |
| 11/19/2025 | 4.41 | 4.61 | 4.30 | 4.42 | 128,565 | 4.42 |
| 11/18/2025 | 4.24 | 4.52 | 4.15 | 4.41 | 227,667 | 4.41 |
| 11/17/2025 | 4.41 | 4.55 | 4.25 | 4.28 | 284,373 | 4.28 |
| 11/14/2025 | 4.36 | 4.54 | 4.31 | 4.45 | 159,295 | 4.45 |
| 11/13/2025 | 4.46 | 4.50 | 4.26 | 4.43 | 120,949 | 4.43 |
| 11/12/2025 | 4.92 | 4.92 | 4.43 | 4.46 | 132,211 | 4.46 |
| 11/11/2025 | 4.53 | 5.00 | 4.53 | 4.90 | 176,180 | 4.90 |
| 11/10/2025 | 4.84 | 4.86 | 4.53 | 4.61 | 217,064 | 4.61 |
| 11/07/2025 | 4.51 | 4.96 | 4.36 | 4.71 | 256,025 | 4.71 |
| 11/06/2025 | 4.92 | 5.05 | 4.77 | 4.81 | 354,600 | 4.81 |
| 11/05/2025 | 4.79 | 4.96 | 4.56 | 4.95 | 205,419 | 4.95 |
| 11/04/2025 | 4.93 | 5.01 | 4.61 | 4.75 | 232,378 | 4.75 |
| 11/03/2025 | 5.20 | 5.32 | 4.69 | 5.08 | 528,992 | 5.08 |
| 10/31/2025 | 5.12 | 5.26 | 5.08 | 5.25 | 62,345 | 5.25 |
| 10/30/2025 | 5.33 | 5.38 | 5.03 | 5.06 | 76,053 | 5.06 |
| 10/29/2025 | 5.37 | 5.67 | 5.30 | 5.38 | 130,726 | 5.38 |
| 10/28/2025 | 5.45 | 5.63 | 5.32 | 5.38 | 69,765 | 5.38 |
| 10/27/2025 | 5.71 | 5.89 | 5.38 | 5.45 | 136,021 | 5.45 |
| 10/24/2025 | 5.76 | 5.88 | 5.64 | 5.68 | 135,840 | 5.68 |
| 10/23/2025 | 5.61 | 5.79 | 5.52 | 5.76 | 195,377 | 5.76 |
| 10/22/2025 | 5.63 | 5.71 | 5.41 | 5.55 | 182,817 | 5.55 |
| 10/21/2025 | 5.78 | 5.88 | 5.58 | 5.62 | 159,073 | 5.62 |
| 10/20/2025 | 5.23 | 5.79 | 5.22 | 5.75 | 274,055 | 5.75 |
| 10/17/2025 | 5.17 | 5.22 | 4.96 | 5.13 | 146,202 | 5.13 |
| 10/16/2025 | 5.46 | 5.54 | 5.19 | 5.26 | 128,574 | 5.26 |
| 10/15/2025 | 5.21 | 5.54 | 5.20 | 5.39 | 188,016 | 5.39 |
| 10/14/2025 | 4.94 | 5.24 | 4.90 | 5.15 | 176,215 | 5.15 |
| 10/13/2025 | 5.04 | 5.08 | 4.89 | 5.01 | 129,423 | 5.01 |