Tong Tong AI Social Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.31	0.34	0.30	0.34	0.34	6.25%	38,444,000
Jul 29, 2026	0.31	0.33	0.29	0.32	0.32	10.34%	45,936,216
Jul 28, 2026	0.33	0.34	0.27	0.29	0.29	-10.77%	46,830,000
Jul 27, 2026	0.28	0.33	0.27	0.33	0.33	14.04%	53,088,000
Jul 24, 2026	0.26	0.31	0.26	0.29	0.29	3.64%	47,290,000
Jul 23, 2026	0.27	0.28	0.26	0.28	0.28	3.77%	57,230,000
Jul 22, 2026	0.25	0.27	0.24	0.27	0.27	6.00%	49,764,000
Jul 21, 2026	0.24	0.26	0.24	0.25	0.25	4.60%	52,514,162
Jul 20, 2026	0.24	0.24	0.23	0.24	0.24	-1.24%	47,798,000
Jul 17, 2026	0.24	0.24	0.23	0.24	0.24	-3.20%	63,148,000
Jul 16, 2026	0.24	0.26	0.24	0.25	0.25	1.63%	58,329,200
Jul 15, 2026	0.28	0.28	0.24	0.25	0.25	-12.14%	47,636,000
Jul 14, 2026	0.26	0.28	0.25	0.28	0.28	3.70%	46,196,000
Jul 13, 2026	0.30	0.32	0.27	0.27	0.27	-10.00%	43,474,000
Jul 10, 2026	0.26	0.30	0.25	0.30	0.30	15.38%	53,570,000
Jul 9, 2026	0.24	0.28	0.22	0.26	0.26	8.33%	50,122,000
Jul 8, 2026	0.23	0.25	0.23	0.24	0.24	4.35%	57,300,000
Jul 7, 2026	0.22	0.24	0.21	0.23	0.23	5.02%	74,172,000
Jul 6, 2026	0.33	0.33	0.22	0.22	0.22	-33.64%	48,004,000
Jul 3, 2026	0.41	0.41	0.29	0.33	0.33	-17.50%	43,358,000
Jul 2, 2026	0.38	0.40	0.35	0.40	0.40	14.29%	49,784,000
Jun 30, 2026	0.35	0.37	0.34	0.35	0.35	-1.41%	41,284,800
Jun 29, 2026	0.34	0.36	0.33	0.36	0.36	4.41%	41,634,600
Jun 26, 2026	0.35	0.36	0.33	0.34	0.34	-2.86%	46,102,000
Jun 25, 2026	0.35	0.35	0.33	0.35	0.35	2.94%	43,410,000
Jun 24, 2026	0.37	0.37	0.33	0.34	0.34	-2.86%	43,784,000
Jun 23, 2026	0.32	0.37	0.32	0.35	0.35	-	43,338,800
Jun 22, 2026	0.37	0.38	0.34	0.35	0.35	-4.11%	40,852,000
Jun 18, 2026	0.39	0.39	0.37	0.37	0.37	-5.19%	38,688,240
Jun 17, 2026	0.40	0.41	0.38	0.39	0.39	-3.75%	37,750,000
Jun 16, 2026	0.41	0.45	0.39	0.40	0.40	-1.23%	43,436,000
Jun 15, 2026	0.40	0.42	0.40	0.41	0.41	-1.22%	35,084,000
Jun 12, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	34,142,000
Jun 11, 2026	0.46	0.46	0.42	0.43	0.43	-3.37%	33,478,558
Jun 10, 2026	0.47	0.48	0.43	0.45	0.45	-4.30%	35,102,000
Jun 9, 2026	0.45	0.47	0.45	0.47	0.47	2.20%	31,920,000
Jun 8, 2026	0.46	0.47	0.45	0.46	0.46	-1.09%	34,008,000
Jun 5, 2026	0.49	0.49	0.46	0.46	0.46	-4.17%	33,365,600
Jun 4, 2026	0.49	0.49	0.46	0.48	0.48	-2.04%	34,896,000
Jun 3, 2026	0.48	0.49	0.47	0.49	0.49	2.08%	41,846,080
Jun 2, 2026	0.47	0.48	0.44	0.48	0.48	3.23%	44,936,082
Jun 1, 2026	0.47	0.49	0.46	0.47	0.47	-1.06%	42,158,000
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