Tea Smallholder Factories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	36.90	36.90	36.20	36.30	36.30	-1.63%	2,830
Aug 11, 2026	37.20	37.20	36.50	36.90	36.90	0.27%	1,825
Aug 10, 2026	36.80	36.80	36.80	36.80	36.80	-	243
Aug 7, 2026	36.00	36.80	35.10	36.80	36.80	0.82%	2,506
Aug 6, 2026	36.50	36.70	36.50	36.50	36.50	3.99%	20,565
Aug 5, 2026	35.60	36.10	34.90	35.10	35.10	-4.36%	67,059
Aug 4, 2026	35.10	36.90	35.10	36.70	36.70	1.66%	4,208
Aug 3, 2026	37.20	37.20	36.00	36.10	36.10	3.14%	492
Jul 31, 2026	35.00	37.70	35.00	35.00	35.00	-5.41%	4,498
Jul 30, 2026	37.40	37.80	37.00	37.00	37.00	-0.80%	711
Jul 28, 2026	37.30	37.40	37.30	37.30	37.30	3.32%	622
Jul 27, 2026	37.00	37.00	36.00	36.10	36.10	-1.90%	8,155
Jul 24, 2026	36.90	37.70	36.80	36.80	36.80	-	1,065
Jul 23, 2026	37.10	37.10	36.80	36.80	36.80	-0.81%	2,650
Jul 22, 2026	37.20	37.80	36.90	37.10	37.10	0.27%	12,014
Jul 21, 2026	37.10	37.90	37.10	37.00	37.00	-	98
Jul 20, 2026	38.00	38.00	37.00	37.00	37.00	-1.86%	2,343
Jul 17, 2026	37.50	37.80	37.50	37.70	37.70	-0.79%	1,400
Jul 16, 2026	38.00	38.00	37.90	38.00	38.00	0.26%	220
Jul 15, 2026	37.70	38.00	37.70	37.90	37.90	0.26%	101
Jul 14, 2026	38.40	38.40	36.20	37.80	37.80	-1.82%	41,618
Jul 13, 2026	38.70	38.70	38.50	38.50	38.50	1.58%	558
Jul 10, 2026	38.00	38.20	37.90	37.90	37.90	2.16%	200
Jul 9, 2026	37.10	37.30	37.10	37.10	37.10	-	595
Jul 8, 2026	37.40	38.50	37.00	37.10	37.10	-4.63%	20,694
Jul 7, 2026	39.30	39.30	37.10	38.90	38.90	3.73%	5,203
Jul 6, 2026	38.60	39.50	37.20	37.50	37.50	-4.82%	14,721
Jul 3, 2026	39.50	39.70	39.40	39.40	39.40	-0.51%	971
Jul 2, 2026	39.70	39.70	38.60	39.60	39.60	3.66%	121
Jul 1, 2026	37.70	39.60	37.70	38.20	38.20	-	17
Jun 30, 2026	39.90	39.90	37.50	38.20	38.20	-4.26%	35,840
Jun 26, 2026	39.90	40.00	39.90	39.90	39.90	0.76%	1,841
Jun 25, 2026	39.70	39.70	38.40	39.60	39.60	3.39%	228
Jun 24, 2026	39.00	39.60	38.20	38.30	38.30	0.52%	10,792
Jun 23, 2026	39.00	39.00	38.00	38.10	38.10	0.26%	5,000
Jun 22, 2026	38.80	39.00	38.00	38.00	38.00	-1.30%	20,522
Jun 19, 2026	41.50	41.50	38.20	38.50	38.50	-2.28%	36,976
Jun 18, 2026	40.50	40.50	38.50	39.40	39.40	-5.74%	52,971
Jun 17, 2026	41.70	42.00	39.30	41.80	41.80	3.72%	761
Jun 16, 2026	41.70	42.40	38.10	40.30	40.30	-0.49%	12,530
Jun 15, 2026	40.00	42.00	39.00	40.50	40.50	4.92%	2,398
Jun 12, 2026	41.30	41.30	38.10	38.60	38.60	-3.50%	23,448
Jun 11, 2026	40.50	40.50	40.00	40.00	40.00	-	8,673
Jun 10, 2026	40.00	40.00	40.00	40.00	40.00	-2.44%	7,310
Jun 9, 2026	41.60	41.60	40.00	41.00	41.00	6.22%	1,057
Jun 8, 2026	39.10	39.10	38.30	38.60	38.60	-1.03%	1,252
Jun 5, 2026	40.10	40.10	38.10	39.00	39.00	-2.50%	13,120
Jun 4, 2026	42.00	42.00	40.00	40.00	40.00	-0.99%	44,297
Jun 3, 2026	42.90	42.90	39.50	40.40	40.40	-5.61%	14,766
Jun 2, 2026	42.80	42.80	42.80	42.80	42.80	-	447