Tahmar Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	6.71	6.71	6.41	6.70	6.70	1.82%	15,422
Apr 6, 2026	6.68	6.68	6.16	6.58	6.58	3.13%	6,919
Apr 2, 2026	6.08	6.49	6.08	6.38	6.38	2.90%	10,275
Apr 1, 2026	5.99	6.20	5.99	6.20	6.20	6.90%	16,404
Mar 30, 2026	6.30	6.30	5.80	5.80	5.80	-8.08%	24,046
Mar 27, 2026	6.20	6.39	6.00	6.31	6.31	1.77%	91,514
Mar 25, 2026	6.60	6.75	6.17	6.20	6.20	-1.27%	30,755
Mar 24, 2026	6.33	6.62	6.14	6.28	6.28	4.32%	28,162
Mar 23, 2026	6.34	6.50	5.60	6.02	6.02	-1.15%	42,045
Mar 20, 2026	6.50	6.50	6.01	6.09	6.09	-2.56%	37,233
Mar 19, 2026	6.40	6.70	6.10	6.25	6.25	-1.73%	13,397
Mar 18, 2026	6.45	6.45	6.07	6.36	6.36	-0.47%	7,983
Mar 17, 2026	6.26	6.45	6.11	6.39	6.39	4.07%	5,284
Mar 16, 2026	6.40	6.53	5.97	6.14	6.14	3.37%	22,274
Mar 13, 2026	6.12	6.80	5.90	5.94	5.94	-5.86%	28,348