Tahmar Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	9.40	9.95	8.70	8.93	8.93	-1.76%	25,846
Jan 20, 2026	9.09	9.39	8.90	9.09	9.09	-	40,527
Jan 19, 2026	10.70	11.05	8.70	9.09	9.09	-14.81%	388,892
Jan 16, 2026	11.52	11.52	10.20	10.67	10.67	-3.35%	33,466
Jan 14, 2026	11.43	12.00	10.75	11.04	11.04	-3.41%	107,302
Jan 13, 2026	12.33	12.65	11.25	11.43	11.43	-5.46%	89,078
Jan 12, 2026	12.62	13.40	11.06	12.09	12.09	-4.20%	179,152
Jan 9, 2026	13.94	14.88	12.13	12.62	12.62	-2.77%	525,467
Jan 8, 2026	16.00	16.79	12.25	12.98	12.98	-8.01%	1,389,657
Jan 7, 2026	14.11	14.11	13.27	14.11	14.11	19.98%	166,135
Jan 6, 2026	9.80	11.76	9.54	11.76	11.76	20.00%	38,144
Jan 5, 2026	10.28	10.28	9.21	9.80	9.80	-3.64%	7,742
Jan 2, 2026	10.05	10.28	9.61	10.17	10.17	1.60%	11,214
Jan 1, 2026	10.60	10.60	10.00	10.01	10.01	-3.00%	9,461
Dec 31, 2025	10.10	10.60	10.10	10.32	10.32	2.18%	4,063
Dec 30, 2025	10.07	10.59	10.07	10.10	10.10	-0.20%	7,304
Dec 29, 2025	10.75	10.75	10.07	10.12	10.12	-2.79%	9,806
Dec 26, 2025	10.79	10.79	10.03	10.41	10.41	3.79%	8,557
Dec 24, 2025	10.25	10.74	10.02	10.03	10.03	-0.79%	6,664
Dec 23, 2025	10.54	10.54	10.01	10.11	10.11	-2.13%	3,640
Dec 22, 2025	10.91	10.91	10.05	10.33	10.33	-3.46%	5,378
Dec 19, 2025	10.77	10.99	10.11	10.70	10.70	1.33%	6,229
Dec 18, 2025	10.17	10.60	10.07	10.56	10.56	4.87%	3,517
Dec 17, 2025	10.50	10.56	10.01	10.07	10.07	-3.73%	6,844
Dec 16, 2025	10.21	10.77	10.06	10.46	10.46	-2.06%	10,715
Dec 15, 2025	11.17	11.90	10.21	10.68	10.68	-2.20%	6,910
Dec 12, 2025	10.98	11.50	10.00	10.92	10.92	8.33%	25,475
Dec 11, 2025	10.00	10.60	10.00	10.08	10.08	0.30%	1,475
Dec 10, 2025	10.17	10.79	9.80	10.05	10.05	-5.01%	4,694
Dec 9, 2025	11.45	11.49	10.39	10.58	10.58	-5.70%	21,603
Dec 8, 2025	11.94	13.35	11.15	11.22	11.22	0.72%	52,965
Dec 5, 2025	9.66	11.35	9.66	11.14	11.14	6.40%	23,491
Dec 4, 2025	10.39	10.69	9.54	10.47	10.47	-1.23%	12,168
Dec 3, 2025	10.17	10.70	10.17	10.60	10.60	2.81%	36,944
Dec 2, 2025	10.59	10.59	10.23	10.31	10.31	2.79%	2,466
Dec 1, 2025	10.76	10.80	10.00	10.03	10.03	-4.93%	8,105
Nov 28, 2025	9.84	10.94	9.84	10.55	10.55	4.25%	8,472
Nov 27, 2025	10.45	10.82	10.00	10.12	10.12	0.60%	12,020
Nov 26, 2025	10.71	10.97	9.78	10.06	10.06	-3.92%	6,792
Nov 25, 2025	11.50	11.50	10.00	10.47	10.47	-1.41%	2,096
Nov 24, 2025	10.40	10.84	10.39	10.62	10.62	4.22%	8,081
Nov 21, 2025	10.71	10.90	9.70	10.19	10.19	-2.95%	4,394
Nov 20, 2025	10.05	10.64	10.00	10.50	10.50	1.06%	10,601
Nov 19, 2025	11.54	11.84	10.39	10.39	10.39	-9.97%	53,532
Nov 18, 2025	11.60	12.78	11.31	11.54	11.54	-1.11%	14,518
Nov 17, 2025	11.86	12.00	11.66	11.67	11.67	-7.45%	11,624
Nov 14, 2025	12.48	12.69	11.86	12.61	12.61	6.59%	7,415
Nov 13, 2025	12.00	12.49	11.57	11.83	11.83	1.89%	14,565
Nov 12, 2025	11.85	11.85	11.02	11.61	11.61	-3.01%	9,124
Nov 11, 2025	12.30	12.30	11.60	11.97	11.97	-0.25%	5,234