Tian An Medicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.85	0.85	0.85	0.85	0.85	7.64%	55,000
Nov 9, 2026	0.79	0.79	0.79	0.79	0.79	-7.10%	55,000
Nov 6, 2026	0.79	0.85	0.79	0.85	0.85	4.97%	62,000
Nov 5, 2026	0.79	0.80	0.79	0.81	0.81	-9.55%	220,000
Nov 4, 2026	0.85	0.89	0.85	0.89	0.89	14.10%	63,000
Nov 3, 2026	0.79	0.79	0.78	0.78	0.78	-8.77%	110,000
Nov 2, 2026	0.78	0.90	0.78	0.86	0.86	8.92%	60,000
Oct 30, 2026	0.79	0.79	0.79	0.79	0.79	-12.29%	50,000
Oct 29, 2026	0.90	0.90	0.90	0.90	0.90	-	50,000
Oct 28, 2026	0.79	0.90	0.79	0.90	0.90	-	200,000
Oct 27, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Oct 26, 2026	0.90	0.90	0.90	0.90	0.90	11.18%	50,000
Oct 23, 2026	0.81	0.81	0.81	0.81	0.81	-11.05%	50,000
Oct 22, 2026	0.91	0.91	0.91	0.91	0.91	14.56%	50,000
Oct 21, 2026	0.80	0.80	0.79	0.79	0.79	-9.71%	75,000
Oct 20, 2026	0.88	0.88	0.88	0.88	0.88	9.37%	50,000
Oct 16, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Oct 15, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Oct 14, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Oct 13, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Oct 12, 2026	0.81	0.81	0.80	0.80	0.80	-3.61%	13,000
Oct 9, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Oct 8, 2026	0.88	0.88	0.83	0.83	0.83	-15.31%	72,000
Oct 7, 2026	1.02	1.02	1.02	0.98	0.98	8.29%	50,000
Oct 6, 2026	0.91	0.91	0.91	0.91	0.91	-12.56%	50,000
Oct 5, 2026	1.04	1.04	1.04	1.04	1.04	-	-
Oct 2, 2026	1.04	1.04	1.04	1.04	1.04	13.74%	50,000
Sep 30, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Sep 29, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Sep 28, 2026	0.91	0.91	0.90	0.91	0.91	-8.08%	157,000
Sep 25, 2026	0.87	1.09	0.87	0.99	0.99	14.45%	155,000
Sep 24, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Sep 23, 2026	0.87	0.87	0.87	0.87	0.87	-9.90%	45,000
Sep 22, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Sep 21, 2026	0.92	1.00	0.92	0.96	0.96	18.52%	59,000
Sep 18, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	36,000
Sep 17, 2026	0.88	0.95	0.80	0.81	0.81	3.21%	79,800
Sep 16, 2026	0.78	0.78	0.78	0.78	0.78	-	2,533
Sep 15, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	7,000
Sep 14, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Sep 11, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Sep 10, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Sep 9, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Sep 8, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Sep 7, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Sep 4, 2026	0.78	0.79	0.78	0.79	0.79	-3.09%	14,200
Sep 3, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Sep 2, 2026	0.81	0.81	0.81	0.81	0.81	-	80,000
Sep 1, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 31, 2026	0.81	0.81	0.81	0.81	0.81	-	-