Tongda Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.50	2.50	2.40	2.42	2.42	-6.56%	12,500
Sep 10, 2026	2.58	2.59	2.46	2.59	2.59	0.39%	66,700
Sep 9, 2026	2.45	2.60	2.44	2.58	2.58	5.31%	100,400
Sep 8, 2026	2.33	2.50	2.33	2.45	2.45	5.15%	212,200
Sep 7, 2026	2.38	2.40	2.30	2.33	2.33	-2.10%	41,909
Sep 4, 2026	2.37	2.40	2.19	2.38	2.38	2.15%	18,900
Sep 3, 2026	2.37	2.37	2.30	2.33	2.33	-1.69%	38,800
Sep 2, 2026	2.21	2.41	2.21	2.37	2.37	7.73%	139,500
Sep 1, 2026	2.20	2.23	2.18	2.20	2.20	-1.79%	152,000
Aug 31, 2026	2.08	2.24	2.08	2.24	2.24	-0.44%	304,780
Aug 28, 2026	2.19	2.25	2.19	2.25	2.25	2.97%	240,800
Aug 27, 2026	2.12	2.23	2.12	2.19	2.19	-	278,200
Aug 26, 2026	2.18	2.24	2.16	2.19	2.19	-0.23%	55,000
Aug 25, 2026	2.20	2.25	2.04	2.19	2.19	-2.88%	425,900
Aug 24, 2026	2.03	2.26	2.03	2.26	2.26	9.47%	55,000
Aug 21, 2026	2.19	2.19	2.03	2.06	2.06	-6.58%	24,000
Aug 20, 2026	2.20	2.28	2.04	2.21	2.21	-4.55%	40,600
Aug 19, 2026	2.31	2.31	2.30	2.31	2.31	-	54,218
Aug 18, 2026	2.21	2.33	2.20	2.31	2.31	-0.86%	104,200
Aug 17, 2026	2.33	2.33	2.33	2.33	2.33	-	-
Aug 14, 2026	2.30	2.33	2.30	2.33	2.33	-0.85%	36,000
Aug 13, 2026	2.30	2.35	2.30	2.35	2.35	2.62%	53,800
Aug 12, 2026	2.28	2.28	2.28	2.29	2.29	0.44%	14,188
Aug 11, 2026	2.30	2.31	2.28	2.28	2.28	-0.87%	109,400
Aug 10, 2026	2.08	2.30	2.08	2.30	2.30	2.68%	32,000
Aug 7, 2026	1.96	2.25	1.96	2.24	2.24	9.27%	36,500
Aug 6, 2026	2.00	2.05	1.95	2.05	2.05	-	61,500
Aug 5, 2026	1.98	2.05	1.96	2.05	2.05	2.50%	91,000
Aug 4, 2026	1.89	2.04	1.89	2.00	2.00	2.56%	165,037
Aug 3, 2026	1.91	2.04	1.89	1.95	1.95	1.56%	280,509
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