Tatia Global Vennture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	2.47	2.47	2.42	2.43	2.43	-0.82%	32,402
May 22, 2026	2.43	2.45	2.42	2.45	2.45	0.41%	12,922
May 21, 2026	2.45	2.47	2.40	2.44	2.44	0.41%	61,300
May 20, 2026	2.41	2.44	2.39	2.43	2.43	1.25%	25,995
May 19, 2026	2.48	2.50	2.36	2.40	2.40	-2.04%	87,027
May 18, 2026	2.46	2.52	2.42	2.45	2.45	-0.81%	24,290
May 15, 2026	2.45	2.55	2.39	2.47	2.47	1.65%	53,579
May 14, 2026	2.61	2.66	2.24	2.43	2.43	-4.71%	177,045
May 13, 2026	2.41	2.80	2.31	2.55	2.55	5.81%	205,374
May 12, 2026	2.61	2.64	2.40	2.41	2.41	-7.66%	84,711
May 11, 2026	2.64	2.66	2.51	2.61	2.61	-	37,636
May 8, 2026	2.73	2.73	2.57	2.61	2.61	-	30,967
May 7, 2026	2.52	2.80	2.40	2.61	2.61	4.40%	227,471
May 6, 2026	2.51	2.56	2.45	2.50	2.50	-	54,287
May 5, 2026	2.54	2.57	2.45	2.50	2.50	-1.57%	38,086
May 4, 2026	2.54	2.58	2.51	2.54	2.54	-	28,229
Apr 30, 2026	2.57	2.60	2.50	2.54	2.54	-0.78%	62,139
Apr 29, 2026	2.54	2.63	2.50	2.56	2.56	0.79%	37,467
Apr 28, 2026	2.59	2.66	2.41	2.54	2.54	-1.17%	92,058
Apr 27, 2026	2.79	2.79	2.26	2.57	2.57	-4.81%	355,318
Apr 24, 2026	2.73	2.80	2.55	2.70	2.70	-1.10%	88,659
Apr 23, 2026	2.76	2.80	2.53	2.73	2.73	-0.36%	70,567
Apr 22, 2026	2.66	2.76	2.66	2.74	2.74	3.01%	100,289
Apr 21, 2026	2.51	2.77	2.51	2.66	2.66	-3.97%	114,099
Apr 20, 2026	2.74	2.80	2.74	2.77	2.77	3.36%	113,779
Apr 17, 2026	2.61	2.82	2.61	2.68	2.68	4.69%	121,777
Apr 16, 2026	2.48	2.60	2.48	2.56	2.56	3.64%	71,698
Apr 15, 2026	2.45	2.52	2.45	2.47	2.47	1.23%	81,569
Apr 13, 2026	2.48	2.53	2.40	2.44	2.44	-1.61%	81,675
Apr 10, 2026	2.50	2.57	2.46	2.48	2.48	-	62,182
Apr 9, 2026	2.24	2.65	2.18	2.48	2.48	12.22%	397,208
Apr 8, 2026	2.21	2.28	2.16	2.21	2.21	1.84%	113,757
Apr 7, 2026	2.17	2.21	2.11	2.17	2.17	-	40,634
Apr 6, 2026	2.19	2.25	2.15	2.17	2.17	-0.91%	75,073
Apr 2, 2026	2.23	2.23	2.10	2.19	2.19	-	34,953
Apr 1, 2026	1.94	2.23	1.94	2.19	2.19	12.89%	46,866
Mar 30, 2026	1.91	2.09	1.90	1.94	1.94	-4.90%	117,379
Mar 27, 2026	2.20	2.22	2.01	2.04	2.04	-8.52%	268,315
Mar 25, 2026	2.29	2.29	2.19	2.23	2.23	-0.89%	91,319
Mar 24, 2026	2.19	2.30	2.19	2.25	2.25	0.90%	72,339
Mar 23, 2026	2.34	2.35	2.19	2.23	2.23	-5.11%	93,634
Mar 20, 2026	2.40	2.40	2.33	2.35	2.35	-0.42%	20,657
Mar 19, 2026	2.37	2.43	2.33	2.36	2.36	-	40,671
Mar 18, 2026	2.44	2.44	2.32	2.36	2.36	-1.26%	64,491
Mar 17, 2026	2.33	2.47	2.32	2.39	2.39	2.58%	48,004
Mar 16, 2026	2.31	2.48	2.31	2.33	2.33	-3.72%	37,514
Mar 13, 2026	2.58	2.66	2.22	2.42	2.42	-4.35%	79,120
Mar 12, 2026	2.49	2.55	2.42	2.53	2.53	3.69%	59,969
Mar 11, 2026	2.47	2.53	2.38	2.44	2.44	-0.81%	24,993
Mar 10, 2026	2.41	2.48	2.38	2.46	2.46	3.36%	55,920