Tatia Global Vennture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	2.36	2.49	2.29	2.37	2.37	0.42%	136,886
Feb 27, 2026	2.42	2.42	2.31	2.36	2.36	-0.84%	52,595
Feb 26, 2026	2.37	2.44	2.35	2.38	2.38	0.42%	59,176
Feb 25, 2026	2.40	2.47	2.34	2.37	2.37	-1.66%	58,808
Feb 24, 2026	2.46	2.49	2.40	2.41	2.41	-0.82%	21,460
Feb 23, 2026	2.50	2.50	2.40	2.43	2.43	-2.41%	61,368
Feb 20, 2026	2.50	2.50	2.40	2.49	2.49	0.81%	85,325
Feb 19, 2026	2.45	2.51	2.38	2.47	2.47	7.39%	76,902
Feb 18, 2026	2.53	2.61	2.12	2.30	2.30	-9.80%	209,039
Feb 17, 2026	2.61	2.61	2.53	2.55	2.55	-1.92%	28,814
Feb 16, 2026	2.53	2.65	2.53	2.60	2.60	2.77%	91,743
Feb 13, 2026	2.58	2.63	2.50	2.53	2.53	-1.94%	58,014
Feb 12, 2026	2.62	2.64	2.56	2.58	2.58	-0.77%	62,758
Feb 11, 2026	2.58	2.65	2.57	2.60	2.60	3.17%	69,072
Feb 10, 2026	2.58	2.58	2.45	2.52	2.52	-2.33%	74,378
Feb 9, 2026	2.62	2.66	2.56	2.58	2.58	-1.15%	63,047
Feb 6, 2026	2.61	2.65	2.56	2.61	2.61	2.76%	85,708
Feb 5, 2026	2.41	2.61	2.41	2.54	2.54	3.67%	109,236
Feb 4, 2026	2.51	2.54	2.43	2.45	2.45	-2.00%	99,196
Feb 3, 2026	2.53	2.54	2.42	2.50	2.50	0.81%	71,986
Feb 2, 2026	2.60	2.77	2.41	2.48	2.48	-3.88%	228,985
Feb 1, 2026	2.44	2.65	2.39	2.58	2.58	7.95%	119,157
Jan 30, 2026	2.30	2.46	2.18	2.39	2.39	2.58%	134,888
Jan 29, 2026	2.60	2.70	2.18	2.33	2.33	-9.34%	200,445
Jan 28, 2026	2.50	2.60	2.30	2.57	2.57	11.26%	144,016
Jan 27, 2026	2.53	2.58	2.15	2.31	2.31	-9.77%	218,700
Jan 23, 2026	2.61	2.65	2.53	2.56	2.56	-1.92%	60,908
Jan 22, 2026	2.64	2.68	2.59	2.61	2.61	-0.76%	23,851
Jan 21, 2026	2.58	2.70	2.58	2.63	2.63	2.33%	61,820
Jan 20, 2026	2.69	2.79	2.55	2.57	2.57	-4.10%	107,993
Jan 19, 2026	2.87	2.87	2.65	2.68	2.68	-4.96%	116,013
Jan 16, 2026	2.79	2.88	2.74	2.82	2.82	1.08%	120,217
Jan 14, 2026	2.65	3.00	2.60	2.79	2.79	5.68%	201,846
Jan 13, 2026	2.62	2.75	2.53	2.64	2.64	0.76%	43,948
Jan 12, 2026	2.79	2.85	2.33	2.62	2.62	-4.38%	202,576
Jan 9, 2026	2.81	2.88	2.70	2.74	2.74	-2.14%	94,936
Jan 8, 2026	2.83	2.98	2.70	2.80	2.80	-0.36%	105,958
Jan 7, 2026	2.65	2.82	2.65	2.81	2.81	8.08%	160,294
Jan 6, 2026	2.85	2.85	2.56	2.60	2.60	-8.77%	171,115
Jan 5, 2026	2.75	2.90	2.75	2.85	2.85	3.64%	250,252
Jan 2, 2026	2.81	2.88	2.70	2.75	2.75	-	42,659
Jan 1, 2026	2.69	2.89	2.69	2.75	2.75	1.48%	114,790
Dec 31, 2025	2.77	2.89	2.62	2.71	2.71	-1.45%	48,895
Dec 30, 2025	2.67	2.80	2.67	2.75	2.75	3.38%	88,328
Dec 29, 2025	2.66	2.75	2.50	2.66	2.66	-0.37%	81,186
Dec 26, 2025	2.63	2.70	2.63	2.67	2.67	1.52%	36,472
Dec 24, 2025	2.74	2.75	2.59	2.63	2.63	-1.87%	51,312
Dec 23, 2025	2.56	2.71	2.56	2.68	2.68	3.08%	33,099
Dec 22, 2025	2.70	2.71	2.53	2.60	2.60	-2.62%	46,040
Dec 19, 2025	2.72	2.72	2.60	2.67	2.67	0.38%	44,480