Tongda Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.88	1.95	1.86	1.92	1.92	2.13%	384,000
Jul 30, 2026	1.78	1.88	1.78	1.88	1.88	-	52,128
Jul 29, 2026	1.88	1.88	1.77	1.88	1.88	-1.57%	55,000
Jul 28, 2026	1.88	1.91	1.88	1.91	1.91	0.53%	65,400
Jul 27, 2026	1.75	1.90	1.74	1.90	1.90	7.95%	62,800
Jul 24, 2026	1.75	1.75	1.75	1.76	1.76	-0.56%	3,788
Jul 23, 2026	1.75	1.75	1.74	1.77	1.77	1.14%	6,000
Jul 22, 2026	1.80	1.80	1.73	1.75	1.75	-1.69%	13,200
Jul 21, 2026	1.76	1.78	1.76	1.78	1.78	1.14%	14,000
Jul 20, 2026	1.73	1.76	1.71	1.76	1.76	1.15%	70,000
Jul 17, 2026	1.73	1.74	1.73	1.74	1.74	-3.33%	55,600
Jul 16, 2026	1.85	1.85	1.74	1.80	1.80	-2.70%	420,100
Jul 15, 2026	1.85	1.85	1.85	1.85	1.85	0.54%	4,200
Jul 14, 2026	1.77	1.84	1.76	1.84	1.84	3.95%	78,400
Jul 13, 2026	1.76	1.77	1.76	1.77	1.77	0.57%	45,100
Jul 10, 2026	1.78	1.81	1.76	1.76	1.76	-4.35%	198,000
Jul 9, 2026	1.76	1.85	1.73	1.84	1.84	2.79%	207,200
Jul 8, 2026	1.76	1.87	1.75	1.79	1.79	-1.65%	73,700
Jul 7, 2026	1.76	1.84	1.76	1.82	1.82	3.41%	53,200
Jul 6, 2026	1.86	1.86	1.76	1.76	1.76	-5.38%	42,400
Jul 3, 2026	1.82	1.86	1.75	1.86	1.86	2.20%	52,875
Jul 2, 2026	1.66	1.83	1.66	1.82	1.82	2.25%	27,600
Jun 30, 2026	1.80	1.80	1.77	1.78	1.78	-	31,100
Jun 29, 2026	1.82	1.82	1.73	1.78	1.78	-6.32%	78,202
Jun 26, 2026	1.81	1.99	1.58	1.90	1.90	-2.06%	471,600
Jun 25, 2026	2.00	2.00	1.80	1.94	1.94	-3.00%	250,600
Jun 24, 2026	2.08	2.08	2.00	2.00	2.00	-4.31%	59,000
Jun 23, 2026	2.16	2.16	2.09	2.09	2.09	-3.24%	63,300
Jun 22, 2026	2.21	2.23	2.16	2.16	2.16	-5.68%	40,200
Jun 18, 2026	2.29	2.29	2.29	2.29	2.29	-	600
Jun 17, 2026	2.30	2.33	2.18	2.29	2.29	1.33%	33,300
Jun 16, 2026	2.22	2.26	2.18	2.26	2.26	-3.00%	30,000
Jun 15, 2026	2.35	2.35	2.19	2.33	2.33	-0.85%	50,000
Jun 12, 2026	2.26	2.35	2.26	2.35	2.35	3.98%	166,900
Jun 11, 2026	2.25	2.26	2.20	2.26	2.26	-3.00%	120,109
Jun 10, 2026	2.36	2.36	2.25	2.33	2.33	-2.10%	49,000
Jun 9, 2026	2.36	2.40	2.32	2.38	2.38	-1.24%	203,927
Jun 8, 2026	2.46	2.46	2.36	2.41	2.41	-2.43%	9,400
Jun 5, 2026	2.45	2.48	2.45	2.47	2.47	-	18,000
Jun 4, 2026	2.50	2.50	2.36	2.47	2.47	-1.20%	136,800
Jun 3, 2026	2.54	2.54	2.43	2.50	2.50	-1.57%	44,800
Jun 2, 2026	2.64	2.64	2.41	2.54	2.54	-4.51%	520,200
Jun 1, 2026	2.67	2.70	2.61	2.66	2.66	-4.66%	52,400
May 29, 2026	2.77	2.79	2.63	2.79	2.79	0.72%	43,700
May 28, 2026	2.62	2.77	2.61	2.77	2.77	1.09%	43,400
May 27, 2026	2.77	2.82	2.62	2.74	2.74	-2.84%	221,600
May 26, 2026	2.87	2.87	2.75	2.82	2.82	-3.42%	123,600
May 22, 2026	2.91	2.97	2.87	2.92	2.92	0.34%	39,000
May 21, 2026	2.83	2.91	2.83	2.91	2.91	-1.36%	18,500
May 20, 2026	2.89	2.92	2.89	2.95	2.95	2.08%	4,800