Tai Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	29.50	31.40	29.50	29.81	29.81	0.17%	795
Feb 12, 2026	31.35	31.35	29.52	29.76	29.76	-0.17%	22
Feb 11, 2026	32.80	32.80	29.55	29.81	29.81	-7.42%	2,078
Feb 10, 2026	29.70	32.20	29.70	32.20	32.20	9.04%	81
Feb 9, 2026	29.34	29.85	29.34	29.53	29.53	0.65%	1,393
Feb 6, 2026	28.06	29.85	28.06	29.34	29.34	-2.07%	1,056
Feb 5, 2026	32.25	32.25	27.30	29.96	29.96	3.31%	1,282
Feb 4, 2026	25.35	29.00	25.35	29.00	29.00	2.51%	958
Feb 3, 2026	27.75	28.35	25.50	28.29	28.29	-4.43%	1,030
Feb 2, 2026	29.60	29.74	29.60	29.60	29.60	-0.84%	151
Feb 1, 2026	27.40	29.85	27.40	29.85	29.85	0.98%	15
Jan 30, 2026	29.70	29.70	26.70	29.56	29.56	-0.81%	710
Jan 29, 2026	29.85	29.85	29.80	29.80	29.80	-0.17%	2
Jan 28, 2026	29.85	29.85	29.85	29.85	29.85	-0.53%	1
Jan 27, 2026	30.00	32.99	30.00	30.01	30.01	0.40%	5,836
Jan 23, 2026	29.89	29.89	29.89	29.89	29.89	-0.03%	101
Jan 22, 2026	28.00	30.33	28.00	29.90	29.90	6.79%	472
Jan 21, 2026	26.27	28.00	26.27	28.00	28.00	6.59%	42,418
Jan 20, 2026	28.00	28.00	26.20	26.27	26.27	-6.18%	78,695
Jan 19, 2026	26.00	28.45	26.00	28.00	28.00	6.95%	180,508
Jan 16, 2026	27.30	29.99	26.17	26.18	26.18	-4.10%	114
Jan 14, 2026	28.61	31.55	27.30	27.30	27.30	-5.34%	377
Jan 13, 2026	29.10	29.10	26.90	28.84	28.84	-0.48%	1,183
Jan 12, 2026	27.01	29.93	27.00	28.98	28.98	7.29%	453
Jan 9, 2026	26.30	29.98	25.10	27.01	27.01	-3.36%	692
Jan 8, 2026	27.20	30.45	27.01	27.95	27.95	1.64%	222
Jan 7, 2026	27.50	27.50	27.50	27.50	27.50	-1.72%	1
Jan 6, 2026	28.68	28.68	26.50	27.98	27.98	-0.04%	2,252
Jan 5, 2026	26.00	28.24	26.00	27.99	27.99	0.86%	4,724
Jan 2, 2026	27.90	27.90	25.23	27.75	27.75	-0.68%	1,629
Jan 1, 2026	29.00	29.00	27.93	27.94	27.94	6.48%	659
Dec 31, 2025	27.26	28.25	25.11	26.24	26.24	-3.74%	364
Dec 30, 2025	26.90	28.30	26.69	27.26	27.26	0.11%	230
Dec 29, 2025	28.83	28.83	25.11	27.23	27.23	4.65%	579
Dec 26, 2025	28.00	28.00	25.01	26.02	26.02	-7.17%	1,507
Dec 24, 2025	28.69	30.89	26.06	28.03	28.03	-2.30%	717
Dec 23, 2025	28.85	28.85	27.63	28.69	28.69	3.84%	42
Dec 22, 2025	28.00	28.00	26.60	27.63	27.63	-2.54%	713
Dec 19, 2025	28.75	28.75	27.00	28.35	28.35	-1.87%	230
Dec 18, 2025	27.00	28.89	27.00	28.89	28.89	5.44%	401
Dec 17, 2025	28.00	29.00	27.00	27.40	27.40	-4.56%	1,268
Dec 16, 2025	28.99	28.99	28.71	28.71	28.71	-0.49%	5
Dec 15, 2025	27.30	28.90	25.80	28.85	28.85	5.95%	802
Dec 12, 2025	29.50	29.90	26.50	27.23	27.23	-9.20%	1,654
Dec 11, 2025	28.34	29.99	28.34	29.99	29.99	5.82%	4
Dec 10, 2025	34.00	34.00	28.05	28.34	28.34	-2.28%	988
Dec 9, 2025	29.57	29.57	29.00	29.00	29.00	-1.93%	4
Dec 8, 2025	26.90	29.81	25.50	29.57	29.57	3.10%	424
Dec 5, 2025	29.00	29.00	27.21	28.68	28.68	-4.08%	657
Dec 4, 2025	29.97	29.97	28.48	29.90	29.90	3.86%	116