Tai Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	29.94	29.94	28.50	29.93	29.93	3.21%	4
Mar 4, 2026	26.01	29.46	26.01	29.00	29.00	11.50%	1,374
Mar 2, 2026	26.90	28.95	25.74	26.01	26.01	-13.30%	42
Feb 27, 2026	30.59	30.59	26.45	30.00	30.00	1.66%	2,698
Feb 26, 2026	30.66	30.66	29.51	29.51	29.51	-3.75%	159
Feb 25, 2026	31.00	31.00	29.50	30.66	30.66	3.93%	606
Feb 24, 2026	29.52	30.44	29.50	29.50	29.50	-0.30%	2,386
Feb 23, 2026	30.75	30.75	29.50	29.59	29.59	-3.77%	340
Feb 20, 2026	29.50	30.75	29.50	30.75	30.75	4.24%	557
Feb 19, 2026	29.50	31.34	29.50	29.50	29.50	-0.10%	452
Feb 18, 2026	29.60	30.52	29.53	29.53	29.53	-0.24%	422
Feb 17, 2026	30.98	30.98	29.50	29.60	29.60	0.30%	821
Feb 16, 2026	30.99	30.99	29.50	29.51	29.51	-1.01%	676
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