Tatia Global Vennture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	2.73	2.78	2.64	2.66	2.66	-2.56%	56,511
Dec 17, 2025	2.72	2.80	2.60	2.73	2.73	0.37%	98,620
Dec 16, 2025	2.60	2.74	2.50	2.72	2.72	4.21%	73,237
Dec 15, 2025	2.54	2.62	2.54	2.61	2.61	4.40%	81,445
Dec 12, 2025	2.45	2.52	2.45	2.50	2.50	1.21%	30,052
Dec 11, 2025	2.40	2.53	2.33	2.47	2.47	2.92%	159,100
Dec 10, 2025	2.44	2.48	2.35	2.40	2.40	-2.04%	85,177
Dec 9, 2025	2.45	2.52	2.43	2.45	2.45	-1.21%	59,068
Dec 8, 2025	2.37	2.55	2.37	2.48	2.48	4.64%	151,091
Dec 5, 2025	2.43	2.45	2.36	2.37	2.37	-0.84%	58,418
Dec 4, 2025	2.45	2.49	2.36	2.39	2.39	-	32,549
Dec 3, 2025	2.54	2.54	2.36	2.39	2.39	-3.24%	85,862
Dec 2, 2025	2.50	2.54	2.37	2.47	2.47	0.82%	96,473
Dec 1, 2025	2.58	2.64	2.36	2.45	2.45	-5.04%	254,273
Nov 28, 2025	2.36	2.75	2.36	2.58	2.58	-3.01%	101,131
Nov 27, 2025	2.61	2.79	2.53	2.66	2.66	3.10%	42,121
Nov 26, 2025	2.61	2.66	2.56	2.58	2.58	0.39%	31,107
Nov 25, 2025	2.66	2.70	2.51	2.57	2.57	-3.38%	42,717
Nov 24, 2025	2.63	2.70	2.63	2.66	2.66	1.14%	64,504
Nov 21, 2025	2.68	2.69	2.57	2.63	2.63	-1.13%	31,697
Nov 20, 2025	2.61	2.75	2.45	2.66	2.66	2.31%	123,210
Nov 19, 2025	2.71	2.78	2.28	2.60	2.60	-4.76%	248,760
Nov 18, 2025	2.80	2.80	2.69	2.73	2.73	-1.09%	83,913
Nov 17, 2025	2.78	2.82	2.75	2.76	2.76	-	34,074
Nov 14, 2025	2.76	2.82	2.71	2.76	2.76	-1.43%	77,417
Nov 13, 2025	2.74	2.83	2.74	2.80	2.80	-0.71%	40,474
Nov 12, 2025	2.60	2.83	2.60	2.82	2.82	-0.35%	61,235