Tatia Global Vennture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.04	2.07	1.98	2.06	2.06	-0.48%	85,058
Sep 10, 2026	2.10	2.10	2.06	2.07	2.07	-0.48%	45,666
Sep 9, 2026	2.17	2.17	2.02	2.08	2.08	-3.70%	147,657
Sep 8, 2026	2.20	2.25	1.91	2.16	2.16	-2.70%	325,874
Sep 7, 2026	2.18	2.60	2.16	2.22	2.22	2.30%	332,500
Sep 4, 2026	2.20	2.21	2.15	2.17	2.17	-1.36%	71,120
Sep 3, 2026	2.23	2.24	2.18	2.20	2.20	-0.90%	51,590
Sep 2, 2026	2.26	2.27	2.20	2.22	2.22	-1.33%	47,253
Sep 1, 2026	2.30	2.34	2.11	2.25	2.25	-4.26%	113,396
Aug 31, 2026	2.36	2.38	2.30	2.35	2.35	-0.42%	26,926
Aug 28, 2026	2.38	2.44	2.33	2.36	2.36	-	34,349
Aug 27, 2026	2.34	2.40	2.34	2.36	2.36	0.85%	14,553
Aug 26, 2026	2.38	2.38	2.33	2.34	2.34	-1.68%	28,361
Aug 25, 2026	2.42	2.42	2.33	2.38	2.38	-1.24%	68,564
Aug 24, 2026	2.39	2.42	2.35	2.41	2.41	0.84%	81,906
Aug 21, 2026	2.44	2.44	2.21	2.39	2.39	-	103,095
Aug 20, 2026	2.49	2.49	2.31	2.39	2.39	0.84%	88,876
Aug 19, 2026	2.44	2.56	2.36	2.37	2.37	-2.47%	62,700
Aug 18, 2026	2.42	2.57	2.40	2.43	2.43	0.41%	45,432
Aug 17, 2026	2.54	2.54	2.36	2.42	2.42	-3.20%	102,352
Aug 14, 2026	2.44	2.84	2.35	2.50	2.50	2.46%	65,197
Aug 13, 2026	2.34	2.50	2.34	2.44	2.44	1.67%	50,656
Aug 12, 2026	2.34	2.40	2.30	2.40	2.40	2.56%	40,346
Aug 11, 2026	2.29	2.36	2.29	2.34	2.34	0.86%	65,349
Aug 10, 2026	2.27	2.34	2.25	2.32	2.32	1.75%	64,549
Aug 7, 2026	2.30	2.34	2.27	2.28	2.28	-1.30%	16,355
Aug 6, 2026	2.30	2.34	2.28	2.31	2.31	1.76%	28,492
Aug 5, 2026	2.30	2.33	2.25	2.27	2.27	-1.30%	40,987
Aug 4, 2026	2.26	2.38	2.26	2.30	2.30	-0.86%	30,864
Aug 3, 2026	2.28	2.34	2.24	2.32	2.32	2.65%	52,435
Jul 31, 2026	2.29	2.40	2.16	2.26	2.26	-1.74%	190,238
Jul 30, 2026	2.27	2.32	2.26	2.30	2.30	0.44%	41,523
Jul 29, 2026	2.32	2.33	2.27	2.29	2.29	-1.29%	22,534
Jul 28, 2026	2.36	2.36	2.26	2.32	2.32	-0.85%	83,825
Jul 27, 2026	2.39	2.48	2.20	2.34	2.34	-1.68%	61,033
Jul 24, 2026	2.41	2.43	2.37	2.38	2.38	-0.83%	34,164
Jul 23, 2026	2.37	2.44	2.35	2.40	2.40	2.13%	31,758
Jul 22, 2026	2.38	2.38	2.33	2.35	2.35	-0.42%	62,124
Jul 21, 2026	2.40	2.40	2.32	2.36	2.36	-1.67%	29,963
Jul 20, 2026	2.36	2.42	2.32	2.40	2.40	1.27%	83,242
Jul 17, 2026	2.37	2.38	2.35	2.37	2.37	-	34,228
Jul 16, 2026	2.37	2.38	2.35	2.37	2.37	0.42%	48,124
Jul 15, 2026	2.34	2.38	2.34	2.36	2.36	0.85%	20,434
Jul 14, 2026	2.37	2.40	2.33	2.34	2.34	-1.68%	110,331
Jul 13, 2026	2.40	2.40	2.37	2.38	2.38	0.42%	22,683
Jul 10, 2026	2.38	2.40	2.35	2.37	2.37	-	44,516
Jul 9, 2026	2.40	2.40	2.31	2.37	2.37	-1.25%	36,094
Jul 8, 2026	2.40	2.40	2.37	2.40	2.40	0.84%	29,387
Jul 7, 2026	2.36	2.40	2.36	2.38	2.38	-0.83%	29,008
Jul 6, 2026	2.43	2.43	2.37	2.40	2.40	-0.83%	98,469