Tahmar Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	5.60	5.80	5.32	5.32	5.32	-5.00%	43,048
Jun 18, 2026	5.99	5.99	5.54	5.60	5.60	-3.95%	31,716
Jun 17, 2026	6.06	6.29	5.83	5.83	5.83	-4.89%	255,901
Jun 16, 2026	6.39	6.50	6.10	6.13	6.13	-2.23%	9,216
Jun 15, 2026	6.38	6.38	6.00	6.27	6.27	2.96%	7,919
Jun 12, 2026	6.51	6.51	6.00	6.09	6.09	-2.25%	8,515
Jun 11, 2026	6.52	6.52	6.23	6.23	6.23	-4.89%	11,994
Jun 10, 2026	6.70	6.70	6.25	6.55	6.55	-0.30%	9,224
Jun 9, 2026	6.58	6.70	6.32	6.57	6.57	2.98%	11,095
Jun 8, 2026	6.25	6.79	6.25	6.38	6.38	-2.89%	7,601
Jun 5, 2026	6.20	6.90	6.10	6.57	6.57	7.53%	42,035
Jun 4, 2026	6.17	6.34	6.06	6.11	6.11	-3.02%	9,405
Jun 3, 2026	6.30	6.37	6.20	6.30	6.30	-	5,687
Jun 2, 2026	6.10	6.39	6.05	6.30	6.30	1.94%	7,361
Jun 1, 2026	6.10	6.40	6.10	6.18	6.18	-6.79%	55,727
May 29, 2026	6.60	6.90	6.60	6.63	6.63	-1.49%	11,604
May 27, 2026	6.70	6.80	6.61	6.73	6.73	0.45%	11,981
May 26, 2026	6.73	6.80	6.56	6.70	6.70	-0.45%	4,178
May 25, 2026	6.95	6.95	6.60	6.73	6.73	-3.17%	6,055
May 22, 2026	6.70	6.98	6.50	6.95	6.95	4.67%	7,039
May 21, 2026	6.70	6.70	6.43	6.64	6.64	0.76%	2,659
May 20, 2026	6.61	6.61	6.32	6.59	6.59	0.30%	12,153
May 19, 2026	6.90	6.93	6.53	6.57	6.57	-3.95%	12,814
May 18, 2026	6.78	6.90	6.32	6.84	6.84	1.33%	8,528
May 15, 2026	6.92	6.92	6.40	6.75	6.75	-2.03%	11,810
May 14, 2026	6.97	7.10	6.74	6.89	6.89	3.61%	5,749
May 13, 2026	6.92	7.00	6.55	6.65	6.65	-1.63%	18,170
May 12, 2026	6.75	7.10	6.75	6.76	6.76	-1.74%	22,154
May 11, 2026	7.20	7.20	6.75	6.88	6.88	-1.43%	28,589
May 8, 2026	6.64	7.04	6.64	6.98	6.98	9.06%	19,363
May 7, 2026	6.60	6.80	6.32	6.40	6.40	-1.23%	6,518
May 6, 2026	6.50	6.72	6.36	6.48	6.48	-2.26%	13,043
May 5, 2026	6.35	6.69	6.35	6.63	6.63	2.63%	2,804
May 4, 2026	6.75	6.94	6.16	6.46	6.46	-4.44%	12,855
Apr 30, 2026	7.15	7.47	6.51	6.76	6.76	-4.25%	25,356
Apr 29, 2026	7.10	7.48	6.62	7.06	7.06	-1.81%	21,087
Apr 28, 2026	7.20	7.68	7.00	7.19	7.19	-0.96%	12,110
Apr 27, 2026	7.50	7.50	7.20	7.26	7.26	-5.59%	16,333
Apr 24, 2026	7.85	8.00	7.10	7.69	7.69	-	31,330
Apr 23, 2026	7.69	7.75	7.40	7.69	7.69	-0.39%	18,970
Apr 22, 2026	7.05	7.75	6.91	7.72	7.72	9.50%	21,569
Apr 21, 2026	7.00	7.09	6.87	7.05	7.05	2.47%	7,947
Apr 20, 2026	7.15	7.15	6.80	6.88	6.88	-1.71%	13,706
Apr 17, 2026	7.10	7.15	6.75	7.00	7.00	-1.82%	36,908
Apr 16, 2026	7.14	7.15	6.82	7.13	7.13	2.59%	15,366
Apr 15, 2026	6.93	7.20	6.75	6.95	6.95	0.58%	29,364
Apr 13, 2026	7.20	7.20	6.70	6.91	6.91	-0.58%	17,988
Apr 10, 2026	7.10	7.10	6.52	6.95	6.95	1.61%	30,038
Apr 9, 2026	6.52	7.10	6.50	6.84	6.84	1.94%	5,437
Apr 8, 2026	6.57	7.20	6.27	6.71	6.71	0.15%	44,377