Tong Tong AI Social Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.49	0.50	0.44	0.47	0.47	-4.08%	43,512,000
May 28, 2026	0.49	0.50	0.48	0.49	0.49	1.03%	41,842,000
May 27, 2026	0.53	0.53	0.49	0.49	0.49	-8.49%	39,994,000
May 26, 2026	0.51	0.54	0.50	0.53	0.53	1.92%	36,302,000
May 22, 2026	0.53	0.54	0.51	0.52	0.52	1.96%	38,366,000
May 21, 2026	0.52	0.54	0.50	0.51	0.51	-1.92%	39,538,000
May 20, 2026	0.50	0.52	0.48	0.52	0.52	7.22%	30,462,000
May 19, 2026	0.52	0.52	0.49	0.49	0.49	-4.90%	41,796,000
May 18, 2026	0.57	0.57	0.50	0.51	0.51	-10.53%	40,024,000
May 15, 2026	0.57	0.60	0.55	0.57	0.57	1.79%	28,405,600
May 14, 2026	0.55	0.59	0.54	0.56	0.56	1.82%	27,852,000
May 13, 2026	0.51	0.56	0.50	0.55	0.55	7.84%	29,894,400
May 12, 2026	0.50	0.53	0.47	0.51	0.51	3.03%	33,680,000
May 11, 2026	0.48	0.53	0.48	0.50	0.50	1.02%	33,150,000
May 8, 2026	0.48	0.51	0.47	0.49	0.49	5.38%	31,960,960
May 7, 2026	0.46	0.47	0.45	0.47	0.47	2.20%	34,222,240
May 6, 2026	0.42	0.46	0.41	0.46	0.46	9.64%	27,902,000
May 5, 2026	0.43	0.44	0.41	0.42	0.42	-	36,296,000
May 4, 2026	0.43	0.44	0.40	0.42	0.42	-1.19%	36,134,000
Apr 30, 2026	0.48	0.48	0.40	0.42	0.42	-12.50%	39,758,000
Apr 29, 2026	0.45	0.52	0.45	0.48	0.48	7.87%	31,651,040
Apr 28, 2026	0.39	0.47	0.37	0.45	0.45	14.10%	40,129,200
Apr 27, 2026	0.40	0.41	0.38	0.39	0.39	-	30,654,000
Apr 24, 2026	0.40	0.42	0.35	0.39	0.39	4.00%	33,742,000
Apr 23, 2026	0.37	0.43	0.36	0.38	0.38	5.63%	38,886,000
Apr 22, 2026	0.33	0.37	0.33	0.36	0.36	1.43%	42,890,000
Apr 21, 2026	0.39	0.39	0.33	0.35	0.35	-4.11%	44,654,000
Apr 20, 2026	0.39	0.39	0.34	0.37	0.37	-1.35%	41,384,000
Apr 17, 2026	0.38	0.40	0.35	0.37	0.37	-2.63%	29,018,480
Apr 16, 2026	0.41	0.43	0.35	0.38	0.38	-7.32%	27,644,000
Apr 15, 2026	0.46	0.60	0.39	0.41	0.41	-10.87%	25,638,000
Apr 14, 2026	0.37	0.51	0.37	0.46	0.46	26.03%	24,604,320
Apr 13, 2026	0.31	0.42	0.31	0.37	0.37	19.67%	35,305,920
Apr 10, 2026	0.32	0.32	0.30	0.31	0.31	-1.61%	34,318,640
Apr 9, 2026	0.31	0.32	0.25	0.31	0.31	3.33%	37,094,000
Apr 8, 2026	0.27	0.31	0.24	0.30	0.30	15.38%	32,214,000
Apr 2, 2026	0.23	0.27	0.23	0.26	0.26	11.11%	21,184,080
Apr 1, 2026	0.24	0.24	0.23	0.23	0.23	-1.68%	21,494,000
Mar 31, 2026	0.24	0.24	0.23	0.24	0.24	-0.42%	21,362,000
Mar 30, 2026	0.27	0.27	0.24	0.24	0.24	-6.27%	21,184,000
Mar 27, 2026	0.25	0.27	0.23	0.26	0.26	6.69%	13,694,000
Mar 26, 2026	0.24	0.24	0.23	0.24	0.24	1.27%	13,056,000
Mar 25, 2026	0.24	0.24	0.23	0.24	0.24	-1.26%	9,316,240
Mar 24, 2026	0.23	0.25	0.23	0.24	0.24	6.22%	10,502,000
Mar 23, 2026	0.25	0.25	0.23	0.23	0.23	-5.46%	9,470,000
Mar 20, 2026	0.25	0.25	0.24	0.24	0.24	-2.86%	6,488,000
Mar 19, 2026	0.17	0.31	0.17	0.25	0.25	44.12%	8,224,000
Mar 18, 2026	0.17	0.17	0.17	0.17	0.17	-	64,000
Mar 17, 2026	0.16	0.17	0.16	0.17	0.17	-	684,800
Mar 16, 2026	0.18	0.18	0.16	0.17	0.17	-5.03%	506,000