Alpha Teknova Stock Price History
NASDAQ: TKNOHealth CareBiotechnology: In Vitro & In Vivo Diagnostic SubstancesUSD
8.84+0.40 (+4.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TKNO price history at a glance
The price history for Alpha Teknova (TKNO) on this page begins on June 21, 2021, when the stock closed at $25.00; it most recently closed at $8.84 on October 5, 2026. The highest price in this record is $30.89, reached on June 28, 2021; the latest close is 71.4% below that peak. Across the 4 complete calendar years in the table, TKNO finished higher in 1 and lower in 3. Its best year was 2024 (+133.5%) and its worst was 2022 (-72.5%).
Over roughly 5 years the share price changed -64.6%, a -17.8% compound annual price return (excluding dividends). In the last 12 months alone, TKNO has gained 75.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $30.89
- Date of high
- Jun 28, 2021
- Low since 2021
- $1.16
- Date of low
- Jul 8, 2024
- 52-week high
- $9.48
- 52-week low
- $1.91
- IPO year
- 2021
- Last close
- $8.84
TKNO returns
1 week
-1.67%
1 month
+27.10%
3 months
+64.93%
6 months
+213.48%
Year to date
+132.63%
1 year
+75.05%
3 years
+326.26%
5 years
-63.46%
TKNO price return, excluding dividends.
TKNO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.84 | +126.67% |
| 2025 | 3.90 | -55.22% |
| 2024 | 8.71 | +133.51% |
| 2023 | 3.73 | -33.87% |
| 2022 | 5.64 | -72.46% |
| 2021* | 20.48 | -18.08% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
TKNO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.48 | 9.04 | 8.46 | 8.84 | +4.74% | |
| 8.64 | 8.64 | 8.38 | 8.44 | -3.10% | |
| 8.62 | 8.88 | 8.34 | 8.71 | -0.46% | |
| 9.06 | 9.41 | 8.61 | 8.75 | -2.78% | |
| 8.91 | 9.19 | 8.68 | 9.00 | +0.11% | |
| 8.96 | 9.04 | 8.80 | 8.99 | +1.47% | |
| 8.89 | 9.11 | 8.75 | 8.86 | -0.45% | |
| 9.10 | 9.20 | 8.78 | 8.90 | -1.98% | |
| 9.21 | 9.31 | 8.86 | 9.08 | -1.30% | |
| 9.21 | 9.43 | 8.95 | 9.20 | -1.39% | |
| 9.38 | 9.48 | 9.13 | 9.33 | +0.43% | |
| 8.82 | 9.41 | 8.69 | 9.29 | +4.03% | |
| 8.69 | 9.35 | 8.52 | 8.93 | +1.82% | |
| 8.34 | 9.04 | 8.28 | 8.77 | +5.16% | |
| 7.87 | 8.38 | 7.66 | 8.34 | +7.06% | |
| 7.39 | 7.92 | 7.24 | 7.79 | +4.56% | |
| 7.40 | 7.56 | 7.00 | 7.45 | +4.78% | |
| 6.96 | 7.17 | 6.82 | 7.11 | +3.04% | |
| 6.79 | 6.93 | 6.65 | 6.90 | +1.17% | |
| 6.72 | 6.86 | 6.33 | 6.82 | +1.64% | |
| 7.01 | 7.07 | 6.67 | 6.71 | -2.89% | |
| 6.86 | 6.93 | 6.71 | 6.91 | -0.65% | |
| 6.85 | 7.20 | 6.77 | 6.96 | +1.09% | |
| 6.84 | 7.07 | 6.78 | 6.88 | -0.58% | |
| 7.15 | 7.16 | 6.82 | 6.92 | -4.42% | |
| 7.52 | 7.52 | 6.91 | 7.24 | -2.56% | |
| 7.15 | 7.64 | 7.15 | 7.43 | +4.94% | |
| 7.16 | 7.22 | 6.93 | 7.08 | -1.39% | |
| 7.15 | 7.24 | 7.06 | 7.18 | +0.84% | |
| 7.30 | 7.35 | 7.01 | 7.12 | -2.60% | |
| 7.20 | 7.48 | 7.19 | 7.31 | +1.25% | |
| 7.38 | 7.50 | 7.08 | 7.22 | -3.22% | |
| 7.34 | 7.51 | 7.21 | 7.46 | +1.63% | |
| 7.38 | 7.38 | 7.05 | 7.34 | -0.27% | |
| 7.08 | 7.45 | 6.85 | 7.36 | +5.14% | |
| 7.13 | 7.30 | 6.78 | 7.00 | -2.91% | |
| 6.96 | 7.40 | 6.86 | 7.21 | +5.87% | |
| 7.13 | 7.41 | 6.65 | 6.81 | -5.68% | |
| 7.26 | 7.68 | 7.07 | 7.22 | -0.96% | |
| 7.50 | 7.56 | 6.61 | 7.29 | -1.22% | |
| 7.37 | 7.84 | 7.35 | 7.38 | -0.14% | |
| 6.96 | 7.44 | 6.68 | 7.39 | +4.97% | |
| 7.11 | 7.24 | 6.69 | 7.04 | +4.76% | |
| 6.48 | 6.92 | 6.29 | 6.72 | +4.02% | |
| 6.53 | 6.64 | 6.23 | 6.46 | -1.07% | |
| 5.71 | 6.64 | 5.29 | 6.53 | +16.40% | |
| 5.63 | 5.70 | 5.46 | 5.61 | +1.63% | |
| 5.33 | 5.80 | 5.14 | 5.52 | +4.15% | |
| 5.03 | 5.39 | 4.94 | 5.30 | +6.00% | |
| 5.06 | 5.10 | 4.79 | 5.00 | -0.99% | |
| 5.00 | 5.14 | 4.98 | 5.05 | +1.81% | |
| 5.10 | 5.18 | 4.90 | 4.96 | -2.55% | |
| 4.86 | 5.24 | 4.73 | 5.09 | +4.95% | |
| 5.00 | 5.02 | 4.77 | 4.85 | -2.41% | |
| 5.20 | 5.20 | 4.80 | 4.97 | -4.42% | |
| 5.24 | 5.43 | 5.02 | 5.20 | -0.76% | |
| 5.28 | 5.40 | 5.04 | 5.24 | -1.87% | |
| 5.32 | 5.53 | 5.07 | 5.34 | +0.75% | |
| 5.41 | 5.47 | 5.22 | 5.30 | -2.21% | |
| 5.23 | 5.64 | 5.23 | 5.42 | +1.88% | |
| 5.31 | 5.50 | 5.04 | 5.32 | +0.57% | |
| 5.38 | 5.70 | 5.23 | 5.29 | -2.22% | |
| 5.42 | 5.59 | 5.27 | 5.41 | 0.00% | |
| 5.30 | 5.48 | 5.25 | 5.41 | +0.93% | |
| 5.44 | 5.44 | 5.22 | 5.36 | -1.11% | |
| 5.17 | 5.58 | 5.07 | 5.42 | +5.24% | |
| 5.34 | 5.42 | 5.00 | 5.15 | -5.16% | |
| 5.54 | 5.54 | 5.14 | 5.43 | -1.81% | |
| 5.84 | 6.14 | 5.33 | 5.53 | -4.49% | |
| 5.94 | 6.13 | 5.74 | 5.79 | -1.53% | |
| 5.71 | 6.04 | 5.66 | 5.88 | +3.52% | |
| 5.65 | 5.77 | 5.48 | 5.68 | +0.18% | |
| 5.83 | 6.09 | 5.51 | 5.67 | -1.39% | |
| 5.45 | 5.81 | 5.24 | 5.75 | +5.31% | |
| 5.25 | 5.50 | 5.18 | 5.46 | +5.00% | |
| 4.87 | 5.28 | 4.87 | 5.20 | +6.34% | |
| 4.92 | 5.18 | 4.73 | 4.89 | -5.23% | |
| 5.24 | 5.27 | 4.93 | 5.16 | -1.53% | |
| 4.99 | 5.40 | 4.87 | 5.24 | +5.86% | |
| 4.62 | 5.05 | 4.61 | 4.95 | +7.38% | |
| 4.11 | 4.62 | 4.11 | 4.61 | +11.62% | |
| 4.31 | 4.43 | 4.03 | 4.13 | -1.67% | |
| 4.36 | 4.48 | 4.14 | 4.20 | -4.55% | |
| 4.42 | 4.49 | 4.31 | 4.40 | -1.57% | |
| 4.42 | 4.69 | 4.41 | 4.47 | +0.22% | |
| 4.65 | 4.98 | 4.44 | 4.46 | -4.09% | |
| 4.66 | 4.82 | 4.56 | 4.65 | +1.97% | |
| 5.37 | 5.51 | 4.53 | 4.56 | -16.02% | |
| 5.12 | 5.77 | 4.93 | 5.43 | +5.85% | |
| 5.12 | 5.46 | 4.95 | 5.13 | -0.97% | |
| 5.18 | 5.34 | 4.98 | 5.18 | -3.54% | |
| 5.44 | 5.78 | 5.11 | 5.37 | -0.56% | |
| 4.64 | 5.40 | 4.49 | 5.40 | +15.88% | |
| 4.00 | 4.67 | 4.00 | 4.66 | +16.50% | |
| 3.97 | 4.20 | 3.89 | 4.00 | +0.25% | |
| 3.91 | 4.19 | 3.91 | 3.99 | +2.57% | |
| 3.91 | 4.05 | 3.85 | 3.89 | +0.52% | |
| 3.72 | 4.12 | 3.49 | 3.87 | +4.59% | |
| 3.75 | 3.82 | 3.59 | 3.70 | -0.54% | |
| 3.61 | 3.87 | 3.58 | 3.72 | +2.76% | |
| 3.53 | 3.77 | 3.45 | 3.62 | +3.13% | |
| 3.65 | 3.68 | 3.38 | 3.51 | -5.65% | |
| 3.95 | 3.95 | 3.69 | 3.72 | -4.86% | |
| 4.01 | 4.03 | 3.89 | 3.91 | -2.01% | |
| 3.77 | 4.10 | 3.76 | 3.99 | +4.72% | |
| 3.83 | 3.83 | 3.67 | 3.81 | -0.52% | |
| 4.01 | 4.19 | 3.76 | 3.83 | -4.25% | |
| 3.71 | 4.48 | 3.61 | 4.00 | +9.89% | |
| 3.78 | 3.90 | 3.60 | 3.64 | -2.67% | |
| 3.58 | 3.76 | 3.49 | 3.74 | +4.18% | |
| 3.39 | 3.65 | 3.39 | 3.59 | +5.59% | |
| 3.36 | 3.60 | 3.31 | 3.40 | -4.23% | |
| 3.19 | 3.61 | 3.19 | 3.55 | +9.91% | |
| 3.24 | 3.41 | 3.15 | 3.23 | -1.22% | |
| 3.12 | 3.27 | 3.07 | 3.27 | +4.14% | |
| 3.18 | 3.39 | 3.06 | 3.14 | -1.26% | |
| 2.97 | 3.25 | 2.92 | 3.18 | +4.95% | |
| 3.21 | 3.24 | 2.98 | 3.03 | -5.90% | |
| 3.16 | 3.24 | 3.15 | 3.22 | +2.88% | |
| 2.92 | 3.20 | 2.92 | 3.13 | +7.56% | |
| 2.92 | 2.92 | 2.77 | 2.91 | -0.68% | |
| 2.75 | 2.96 | 2.69 | 2.93 | +9.33% | |
| 2.78 | 2.84 | 2.56 | 2.68 | -2.19% | |
| 2.99 | 2.99 | 2.61 | 2.74 | -9.57% | |
| 3.02 | 3.26 | 2.99 | 3.03 | +0.33% | |
| 2.82 | 3.08 | 2.76 | 3.02 | +7.09% | |
| 2.78 | 2.95 | 2.77 | 2.82 | +1.08% | |
| 2.85 | 2.85 | 2.72 | 2.79 | -1.41% | |
| 3.03 | 3.10 | 2.81 | 2.83 | -2.41% | |
| 3.09 | 3.15 | 2.87 | 2.90 | -7.05% | |
| 3.17 | 3.26 | 3.11 | 3.12 | -1.27% | |
| 2.89 | 3.19 | 2.89 | 3.16 | +7.85% | |
| 2.92 | 3.08 | 2.88 | 2.93 | +1.38% | |
| 2.65 | 2.91 | 2.65 | 2.89 | +7.84% | |
| 2.74 | 2.78 | 2.63 | 2.68 | -1.11% | |
| 2.78 | 2.81 | 2.55 | 2.71 | -4.24% | |
| 3.05 | 3.10 | 2.73 | 2.83 | -6.91% | |
| 2.99 | 3.22 | 2.99 | 3.04 | +2.01% | |
| 2.89 | 3.20 | 2.87 | 2.98 | +2.05% | |
| 2.82 | 3.10 | 2.82 | 2.92 | +4.66% | |
| 2.88 | 2.92 | 2.72 | 2.79 | -2.11% | |
| 2.69 | 2.86 | 2.69 | 2.85 | +2.89% | |
| 2.85 | 2.85 | 2.64 | 2.77 | -3.82% | |
| 3.01 | 3.06 | 2.76 | 2.88 | -4.32% | |
| 2.89 | 3.09 | 2.89 | 3.01 | +7.89% | |
| 2.67 | 2.90 | 2.67 | 2.79 | +4.49% | |
| 2.69 | 2.81 | 2.58 | 2.67 | -1.48% | |
| 2.61 | 2.74 | 2.52 | 2.71 | +5.04% | |
| 2.30 | 2.63 | 2.27 | 2.58 | +21.70% | |
| 2.06 | 2.14 | 1.97 | 2.12 | +0.47% | |
| 2.20 | 2.22 | 2.08 | 2.11 | -4.52% | |
| 2.29 | 2.33 | 2.17 | 2.21 | -5.35% | |
| 2.35 | 2.44 | 2.34 | 2.34 | -0.21% | |
| 2.31 | 2.39 | 2.14 | 2.34 | -1.68% | |
| 2.49 | 2.50 | 2.28 | 2.38 | -7.75% | |
| 2.28 | 2.62 | 2.26 | 2.58 | +13.16% | |
| 2.26 | 2.40 | 2.24 | 2.28 | +0.88% | |
| 2.30 | 2.34 | 2.18 | 2.26 | 0.00% | |
| 2.09 | 2.29 | 2.08 | 2.26 | +9.71% | |
| 2.00 | 2.12 | 1.94 | 2.06 | 0.00% | |
| 2.08 | 2.14 | 2.02 | 2.06 | -1.44% | |
| 2.01 | 2.09 | 1.98 | 2.09 | +2.96% | |
| 1.99 | 2.10 | 1.99 | 2.03 | +2.01% | |
| 2.00 | 2.12 | 1.91 | 1.99 | -0.50% | |
| 2.13 | 2.23 | 1.98 | 2.00 | -6.10% | |
| 2.11 | 2.26 | 1.91 | 2.13 | +0.95% | |
| 2.12 | 2.17 | 1.91 | 2.11 | +0.96% | |
| 2.16 | 2.18 | 2.00 | 2.09 | -3.24% | |
| 2.23 | 2.26 | 1.96 | 2.16 | -4.00% | |
| 2.30 | 2.54 | 2.20 | 2.25 | -2.17% | |
| 2.26 | 2.31 | 2.17 | 2.30 | 0.00% | |
| 2.40 | 2.46 | 2.20 | 2.30 | -5.74% | |
| 2.37 | 2.50 | 2.16 | 2.44 | +2.95% | |
| 2.40 | 2.49 | 2.23 | 2.37 | -2.07% | |
| 2.82 | 2.84 | 2.29 | 2.42 | -14.79% | |
| 2.92 | 2.94 | 2.75 | 2.84 | -4.38% | |
| 3.15 | 3.20 | 2.96 | 2.97 | -6.01% | |
| 3.16 | 3.19 | 3.08 | 3.16 | -0.63% | |
| 3.39 | 3.48 | 3.13 | 3.18 | -4.22% | |
| 3.43 | 3.53 | 3.20 | 3.32 | -0.30% | |
| 3.30 | 3.54 | 3.26 | 3.33 | +1.22% | |
| 3.38 | 3.45 | 3.25 | 3.29 | -2.37% | |
| 3.31 | 3.41 | 3.01 | 3.37 | +1.51% | |
| 3.66 | 3.78 | 3.27 | 3.32 | -10.27% | |
| 3.85 | 4.19 | 3.50 | 3.70 | -4.39% | |
| 4.09 | 4.09 | 3.84 | 3.87 | -6.07% | |
| 4.17 | 4.26 | 3.95 | 4.12 | -0.72% | |
| 4.13 | 4.18 | 3.85 | 4.15 | -0.95% | |
| 4.03 | 4.20 | 3.85 | 4.19 | +4.49% | |
| 4.06 | 4.14 | 3.97 | 4.01 | -1.96% | |
| 4.20 | 4.25 | 4.09 | 4.09 | -2.39% | |
| 3.96 | 4.25 | 3.83 | 4.19 | +4.75% | |
| 3.91 | 4.00 | 3.75 | 4.00 | +2.56% | |
| 3.81 | 3.94 | 3.77 | 3.90 | +2.63% | |
| 3.80 | 3.93 | 3.77 | 3.80 | -0.26% | |
| 3.86 | 3.94 | 3.69 | 3.81 | -1.55% | |
| 4.04 | 4.07 | 3.60 | 3.87 | -4.21% | |
| 4.11 | 4.12 | 3.97 | 4.04 | -1.70% | |
| 4.11 | 4.25 | 3.85 | 4.11 | +0.24% | |
| 4.40 | 4.46 | 4.04 | 4.10 | -8.07% | |
| 4.48 | 4.61 | 4.02 | 4.46 | -4.09% | |
| 4.66 | 4.70 | 4.46 | 4.65 | 0.00% | |
| 4.76 | 4.86 | 4.52 | 4.65 | -1.06% | |
| 4.58 | 4.75 | 4.58 | 4.70 | +1.29% | |
| 4.55 | 4.82 | 4.53 | 4.64 | +1.09% | |
| 4.79 | 4.79 | 4.58 | 4.59 | -2.55% | |
| 4.86 | 4.94 | 4.71 | 4.71 | -3.68% | |
| 4.84 | 4.93 | 4.73 | 4.89 | +1.66% | |
| 4.63 | 4.85 | 4.50 | 4.81 | +4.11% | |
| 4.65 | 4.71 | 4.59 | 4.62 | +0.87% | |
| 4.85 | 4.87 | 4.56 | 4.58 | -4.58% | |
| 4.80 | 4.81 | 4.53 | 4.80 | -0.62% | |
| 4.86 | 4.87 | 4.70 | 4.83 | +0.42% | |
| 4.42 | 4.82 | 4.42 | 4.81 | +8.82% | |
| 4.69 | 4.72 | 4.41 | 4.42 | -5.15% | |
| 4.76 | 4.76 | 4.50 | 4.66 | -0.43% | |
| 4.76 | 4.76 | 4.61 | 4.68 | -1.47% | |
| 4.67 | 4.81 | 4.60 | 4.75 | +2.15% | |
| 4.66 | 4.72 | 4.57 | 4.65 | +0.43% | |
| 4.29 | 4.79 | 4.25 | 4.63 | +7.67% | |
| 4.34 | 4.54 | 4.28 | 4.30 | -2.82% | |
| 4.54 | 4.61 | 4.16 | 4.43 | +0.11% | |
| 4.41 | 4.61 | 4.31 | 4.42 | +0.23% | |
| 4.24 | 4.52 | 4.15 | 4.41 | +3.04% | |
| 4.41 | 4.55 | 4.25 | 4.28 | -3.82% | |
| 4.36 | 4.54 | 4.31 | 4.45 | +0.45% | |
| 4.46 | 4.50 | 4.26 | 4.43 | -0.67% | |
| 4.92 | 4.92 | 4.43 | 4.46 | -8.98% | |
| 4.53 | 5.00 | 4.53 | 4.90 | +6.29% | |
| 4.84 | 4.86 | 4.53 | 4.61 | -2.12% | |
| 4.51 | 4.96 | 4.36 | 4.71 | -2.08% | |
| 4.92 | 5.05 | 4.77 | 4.81 | -2.83% | |
| 4.79 | 4.96 | 4.56 | 4.95 | +4.21% | |
| 4.93 | 5.01 | 4.61 | 4.75 | -6.50% | |
| 5.20 | 5.32 | 4.69 | 5.08 | -3.24% | |
| 5.12 | 5.26 | 5.08 | 5.25 | +3.75% | |
| 5.33 | 5.38 | 5.03 | 5.06 | -5.95% | |
| 5.37 | 5.67 | 5.30 | 5.38 | 0.00% | |
| 5.45 | 5.63 | 5.32 | 5.38 | -1.28% | |
| 5.71 | 5.89 | 5.38 | 5.45 | -4.05% | |
| 5.76 | 5.88 | 5.64 | 5.68 | -1.39% | |
| 5.61 | 5.79 | 5.52 | 5.76 | +3.78% | |
| 5.63 | 5.72 | 5.41 | 5.55 | -1.25% | |
| 5.78 | 5.88 | 5.58 | 5.62 | -2.26% | |
| 5.23 | 5.79 | 5.22 | 5.75 | +12.09% | |
| 5.17 | 5.22 | 4.96 | 5.13 | -2.47% | |
| 5.46 | 5.54 | 5.19 | 5.26 | -2.41% | |
| 5.21 | 5.54 | 5.20 | 5.39 | +4.66% | |
| 4.94 | 5.24 | 4.90 | 5.15 | +2.79% | |
| 5.04 | 5.08 | 4.89 | 5.01 | +1.01% | |
| 5.10 | 5.19 | 4.84 | 4.96 | -1.78% | |
| 5.30 | 5.32 | 4.78 | 5.05 | -4.90% | |
| 5.21 | 5.41 | 5.12 | 5.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TKNO chart for longer ranges.