TAOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	92.12	92.12	91.65	91.65	91.65	-0.62%	3,026
Aug 28, 2026	92.23	92.23	92.23	92.23	92.23	0.37%	7
Aug 27, 2026	91.91	91.91	91.89	91.89	91.89	-0.41%	107
Aug 26, 2026	92.61	92.61	92.27	92.27	92.26	-0.52%	9,026
Aug 25, 2026	92.74	92.74	92.74	92.74	92.74	0.11%	7
Aug 24, 2026	92.64	92.64	92.64	92.64	92.64	-0.06%	13
Aug 21, 2026	92.70	92.70	92.70	92.70	92.70	0.77%	7
Aug 20, 2026	92.00	92.00	92.00	92.00	92.00	-0.46%	97
Aug 19, 2026	92.43	92.43	92.43	92.43	92.42	1.03%	50
Aug 18, 2026	91.48	91.48	91.48	91.48	91.48	-0.52%	53
Aug 17, 2026	91.97	91.97	91.97	91.97	91.97	-0.79%	82
Aug 14, 2026	92.70	92.70	92.70	92.70	92.70	-0.14%	9
Aug 13, 2026	92.83	92.83	92.83	92.83	92.83	0.77%	7
Aug 12, 2026	92.13	92.13	92.12	92.12	92.12	-0.18%	3,566
Aug 11, 2026	92.44	92.44	92.29	92.29	92.29	0.13%	374
Aug 10, 2026	92.17	92.17	92.17	92.17	92.16	-0.02%	7
Aug 7, 2026	92.19	92.19	92.19	92.19	92.19	1.52%	8
Aug 6, 2026	90.85	90.86	90.81	90.81	90.81	-0.07%	5,649
Aug 5, 2026	91.48	91.48	90.88	90.88	90.88	0.56%	2,413
Aug 4, 2026	90.37	90.37	90.37	90.37	90.37	1.34%	8
Aug 3, 2026	89.18	89.18	89.18	89.18	89.17	1.09%	8
Jul 31, 2026	88.09	88.21	87.56	88.21	88.21	0.23%	6,408
Jul 30, 2026	87.92	88.01	87.92	88.01	88.01	-0.16%	1,908
Jul 29, 2026	88.15	88.15	88.15	88.15	88.15	-0.53%	8
Jul 28, 2026	88.62	88.62	88.62	88.62	88.62	1.55%	8
Jul 27, 2026	87.26	87.26	87.26	87.26	87.26	1.38%	8
Jul 24, 2026	86.49	86.49	86.07	86.07	86.07	0.43%	108
Jul 23, 2026	85.70	85.70	85.70	85.70	85.70	-1.15%	6
Jul 22, 2026	86.70	86.70	86.70	86.70	86.70	-0.60%	61
Jul 21, 2026	87.54	87.54	86.99	87.22	87.22	0.09%	11,224
Jul 20, 2026	87.35	87.60	87.15	87.15	87.15	-0.42%	458
Jul 17, 2026	87.56	87.56	87.52	87.52	87.52	-1.21%	188
Jul 16, 2026	88.58	88.59	88.58	88.59	88.59	0.20%	219
Jul 15, 2026	88.40	88.40	88.40	88.40	88.40	-0.13%	72
Jul 14, 2026	88.41	88.52	88.41	88.52	88.52	0.15%	3,006
Jul 13, 2026	88.29	88.39	88.29	88.39	88.39	0.13%	3,006
Jul 10, 2026	88.47	88.47	88.27	88.27	88.27	0.46%	1,007
Jul 9, 2026	87.86	87.86	87.86	87.86	87.86	0.77%	11
Jul 8, 2026	87.00	87.19	87.00	87.19	87.19	-1.30%	156
Jul 7, 2026	88.34	88.34	88.34	88.34	88.34	0.06%	7
Jul 6, 2026	87.86	88.29	87.86	88.29	88.29	1.32%	114
Jul 2, 2026	87.00	87.14	87.00	87.14	87.14	0.62%	209
Jul 1, 2026	86.60	86.60	86.60	86.60	86.60	0.84%	81
Jun 30, 2026	85.79	85.98	85.75	85.88	85.88	-0.12%	414
Jun 29, 2026	86.43	86.43	85.99	85.99	85.99	-0.06%	115
Jun 26, 2026	85.48	86.04	85.48	86.04	86.04	0.72%	251
Jun 25, 2026	86.00	86.00	85.43	85.43	85.43	0.17%	275
Jun 24, 2026	85.50	85.50	85.29	85.29	85.29	0.69%	150
Jun 23, 2026	84.70	85.04	84.70	84.70	84.70	-0.78%	17,880
Jun 22, 2026	85.31	85.37	85.31	85.37	85.36	-0.86%	125