NASDAQ:TKNO | Historical Stock Price | Alpha Teknova, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-06-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.15$2.17$4.09$7.71$14.55$27.442021-06-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.73$3.7313,400——
2023-12-28$3.72$3.7210,700——
2023-12-27$3.70$3.7025,600——
2023-12-26$3.58$3.5813,100——
2023-12-22$3.31$3.31126,400——
2023-12-21$3.45$3.4518,200——
2023-12-20$3.45$3.4522,100——
2023-12-19$3.35$3.3546,100——
2023-12-18$3.73$3.7333,300——
2023-12-15$3.72$3.72174,900——
2023-12-14$3.40$3.4070,800——
2023-12-13$3.70$3.7069,000——
2023-12-12$3.31$3.3154,200——
2023-12-11$3.08$3.0830,900——
2023-12-08$2.97$2.9732,000——
2023-12-07$3.11$3.1157,500——
2023-12-06$2.89$2.8913,000——
2023-12-05$2.83$2.8314,900——
2023-12-04$2.89$2.8974,500——
2023-12-01$2.30$2.3036,400——
2023-11-30$2.04$2.045,300——
2023-11-29$2.02$2.0212,100——
2023-11-28$2.07$2.077,600——
2023-11-27$2.06$2.063,900——
2023-11-24$2.09$2.095,900——
2023-11-22$2.02$2.0219,900——
2023-11-21$2.17$2.1748,500——
2023-11-20$2.04$2.0415,400——
2023-11-17$2.05$2.0510,100——
2023-11-16$2.07$2.071,000——
2023-11-15$2.14$2.144,900——
2023-11-14$2.09$2.0911,500——
2023-11-13$2.03$2.039,200——
2023-11-10$1.95$1.9524,500——
2023-11-09$2.01$2.0165,600——
2023-11-08$1.94$1.9416,200——
2023-11-07$2.01$2.0147,800——
2023-11-06$2.02$2.0211,500——
2023-11-03$1.98$1.98126,900——
2023-11-02$2.00$2.009,100——
2023-11-01$1.92$1.928,000——
2023-10-31$1.99$1.9912,300——
2023-10-30$1.85$1.8528,300——
2023-10-27$2.00$2.00103,500——
2023-10-26$1.90$1.909,900——
2023-10-25$1.86$1.8631,200——
2023-10-24$2.22$2.2237,200——
2023-10-23$2.11$2.118,500——
2023-10-20$2.14$2.1421,600——
2023-10-19$2.17$2.1762,100——
2023-10-18$2.37$2.3757,500——
2023-10-17$2.19$2.1981,400——
2023-10-16$2.02$2.0226,800——
2023-10-13$1.98$1.9834,600——
2023-10-12$2.01$2.0114,800——
2023-10-11$1.99$1.9940,200——
2023-10-10$2.15$2.1524,100——
2023-10-09$2.10$2.1032,900——
2023-10-06$2.15$2.1533,200——
2023-10-05$2.20$2.2097,500——
2023-10-04$2.22$2.2228,200——
2023-10-03$2.22$2.2248,100——
2023-10-02$2.51$2.5173,700——
2023-09-29$2.79$2.7977,100——
2023-09-28$2.70$2.70189,900——
2023-09-27$3.09$3.093,457,700——
2023-09-26$2.92$2.92336,000——
2023-09-25$2.31$2.3180,300——
2023-09-22$2.00$2.00467,500——
2023-09-21$1.88$1.8836,900——
2023-09-20$1.88$1.8823,800——
2023-09-19$1.79$1.7916,300——
2023-09-18$1.79$1.7931,000——
2023-09-15$1.85$1.8535,100——
2023-09-14$1.81$1.8122,900——
2023-09-13$1.78$1.7819,200——
2023-09-12$1.75$1.7535,000——
2023-09-11$1.80$1.804,000——
2023-09-08$1.69$1.6954,900——
2023-09-07$1.66$1.666,800——
2023-09-06$1.83$1.837,400——
2023-09-05$1.91$1.917,900——
2023-09-01$1.83$1.8378,600——
2023-08-31$1.95$1.957,100——
2023-08-30$2.16$2.163,600——
2023-08-29$2.19$2.193,300——
2023-08-28$2.22$2.222,300——
2023-08-25$2.21$2.214,300——
2023-08-24$2.28$2.2816,700——
2023-08-23$2.14$2.144,800——
2023-08-22$2.39$2.3916,800——
2023-08-21$2.43$2.4319,500——
2023-08-18$2.61$2.611,900——
2023-08-17$2.60$2.607,600——
2023-08-16$2.81$2.8119,100——
2023-08-15$2.78$2.7816,500——
2023-08-14$2.66$2.662,900——
2023-08-11$2.86$2.8613,900——
2023-08-10$2.80$2.809,000——
2023-08-09$2.62$2.629,700——
2023-08-08$2.94$2.941,900——
2023-08-07$3.04$3.042,100——
2023-08-04$3.16$3.1627,000——
2023-08-03$3.31$3.3142,000——
2023-08-02$3.07$3.077,000——
2023-08-01$3.24$3.2410,800——
2023-07-31$3.39$3.3913,200——
2023-07-28$3.18$3.185,700——
2023-07-27$3.33$3.337,100——
2023-07-26$3.39$3.398,300——
2023-07-25$3.40$3.4019,000——
2023-07-24$3.44$3.448,700——
2023-07-21$3.62$3.628,400——
2023-07-20$3.54$3.5414,400——
2023-07-19$3.78$3.7821,300——
2023-07-18$3.83$3.8324,400——
2023-07-17$3.55$3.556,900——
2023-07-14$3.52$3.5216,600——
2023-07-13$3.34$3.3420,700——
2023-07-12$3.11$3.117,400——
2023-07-11$2.87$2.8720,800——
2023-07-10$2.68$2.6825,400——
2023-07-07$2.59$2.5988,600——
2023-07-06$2.60$2.60270,600——
2023-07-05$2.35$2.3516,200——
2023-07-03$2.65$2.659,100——
2023-06-30$2.67$2.6733,600——
2023-06-29$2.84$2.8437,100——
2023-06-28$2.82$2.8227,300——
2023-06-27$2.71$2.7138,200——
2023-06-26$2.84$2.8437,700——
2023-06-23$3.01$3.01804,000——
2023-06-22$3.10$3.1054,700——
2023-06-21$3.13$3.1364,000——
2023-06-20$3.51$3.5128,600——
2023-06-16$3.81$3.8152,000——
2023-06-15$3.85$3.8519,200——
2023-06-14$3.90$3.9022,000——
2023-06-13$3.91$3.9134,200——
2023-06-12$3.98$3.9829,700——
2023-06-09$3.89$3.8927,600——
2023-06-08$3.83$3.8346,500——
2023-06-07$3.70$3.7072,900——
2023-06-06$3.90$3.9051,100——
2023-06-05$3.92$3.9230,300——
2023-06-02$3.93$3.9331,900——
2023-06-01$3.89$3.8936,300——
2023-05-31$3.84$3.8445,200——
2023-05-30$3.79$3.7959,700——
2023-05-26$3.32$3.3251,500——
2023-05-25$3.00$3.0042,100——
2023-05-24$2.91$2.9175,000——
2023-05-23$2.63$2.6355,200——
2023-05-22$2.04$2.04191,100——
2023-05-19$2.14$2.1494,300——
2023-05-18$2.08$2.0868,200——
2023-05-17$2.11$2.1199,600——
2023-05-16$1.99$1.9968,600——
2023-05-15$1.97$1.97111,200——
2023-05-12$1.96$1.9645,500——
2023-05-11$1.87$1.87126,100——
2023-05-10$1.94$1.94106,400——
2023-05-09$1.81$1.81118,600——
2023-05-08$1.85$1.8528,100——
2023-05-05$1.84$1.8448,600——
2023-05-04$1.82$1.8261,600——
2023-05-03$1.81$1.8164,000——
2023-05-02$1.80$1.8061,400——
2023-05-01$1.81$1.8137,200——
2023-04-28$1.89$1.8978,200——
2023-04-27$1.93$1.9316,400——
2023-04-26$1.98$1.9880,500——
2023-04-25$1.99$1.9946,500——
2023-04-24$2.02$2.0219,900——
2023-04-21$2.06$2.0677,300——
2023-04-20$2.06$2.0619,400——
2023-04-19$2.12$2.1242,300——
2023-04-18$2.12$2.1229,200——
2023-04-17$2.15$2.1525,700——
2023-04-14$2.26$2.2622,500——
2023-04-13$2.28$2.28806,200——
2023-04-12$2.32$2.3232,100——
2023-04-11$2.51$2.5181,800——
2023-04-10$2.41$2.4135,800——
2023-04-06$2.47$2.4774,300——
2023-04-05$2.71$2.7123,600——
2023-04-04$2.77$2.7761,700——
2023-04-03$2.89$2.8927,600——
2023-03-31$2.96$2.9626,700——
2023-03-30$2.86$2.8616,000——
2023-03-29$2.74$2.7411,300——
2023-03-28$2.75$2.7535,300——
2023-03-27$2.89$2.8926,600——
2023-03-24$2.94$2.9422,100——
2023-03-23$2.90$2.9042,900——
2023-03-22$3.00$3.00180,800——
2023-03-21$3.26$3.2638,500——
2023-03-20$3.16$3.1637,800——
2023-03-17$3.21$3.2147,500——
2023-03-16$3.34$3.3460,400——
2023-03-15$3.44$3.4437,200——
2023-03-14$3.49$3.4975,500——
2023-03-13$3.50$3.5057,200——
2023-03-10$3.78$3.78186,300——
2023-03-09$4.79$4.7920,900——
2023-03-08$5.01$5.0131,500——
2023-03-07$5.04$5.0421,500——
2023-03-06$5.00$5.0010,100——
2023-03-03$4.96$4.9667,900——
2023-03-02$5.09$5.0934,600——
2023-03-01$5.14$5.1422,100——
2023-02-28$5.42$5.42140,700——
2023-02-27$5.41$5.4176,500——
2023-02-24$5.00$5.0056,400——
2023-02-23$5.12$5.1247,800——
2023-02-22$5.17$5.1734,400——
2023-02-21$5.15$5.1560,000——
2023-02-17$5.54$5.5462,300——
2023-02-16$5.74$5.7424,700——
2023-02-15$5.85$5.8513,700——
2023-02-14$5.88$5.8834,300——
2023-02-13$5.94$5.949,800——
2023-02-10$5.87$5.8721,100——
2023-02-09$5.86$5.8662,700——
2023-02-08$6.15$6.15151,700——
2023-02-07$6.10$6.10110,500——
2023-02-06$5.98$5.9811,600——
2023-02-03$6.25$6.25112,600——
2023-02-02$6.07$6.0773,400——
2023-02-01$5.97$5.9718,600——
2023-01-31$5.96$5.9616,700——
2023-01-30$5.84$5.8432,300——
2023-01-27$6.04$6.0460,000——
2023-01-26$6.10$6.1018,400——
2023-01-25$6.04$6.0485,600——
2023-01-24$6.03$6.0315,200——
2023-01-23$5.99$5.9911,500——
2023-01-20$5.91$5.9116,400——
2023-01-19$5.74$5.7418,000——
2023-01-18$5.70$5.7018,100——
2023-01-17$5.81$5.8137,400——
2023-01-13$5.93$5.9394,600——
2023-01-12$5.88$5.8820,400——
2023-01-11$5.71$5.7115,300——
2023-01-10$5.60$5.6010,700——
2023-01-09$5.49$5.4943,100——
2023-01-06$5.66$5.6624,500——
2023-01-05$5.61$5.6163,700——
2023-01-04$5.65$5.6520,700——
2023-01-03$5.62$5.6243,300——