Tongda Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	1.83	1.83	1.83	1.83	1.83	-	4,000
Nov 11, 2026	1.85	1.85	1.76	1.83	1.83	1.67%	14,800
Nov 10, 2026	1.90	1.90	1.75	1.80	1.80	-5.26%	16,000
Nov 9, 2026	1.88	1.91	1.77	1.90	1.90	1.06%	71,400
Nov 6, 2026	1.88	1.88	1.88	1.88	1.88	-1.57%	5,200
Nov 5, 2026	1.90	1.91	1.89	1.91	1.91	1.60%	13,000
Nov 4, 2026	1.86	2.13	1.86	1.88	1.88	-1.05%	12,600
Nov 3, 2026	1.89	1.91	1.89	1.90	1.90	0.53%	4,800
Nov 2, 2026	1.85	1.89	1.85	1.89	1.89	-1.56%	15,600
Oct 30, 2026	1.90	1.91	1.90	1.92	1.92	-0.78%	20,400
Oct 29, 2026	1.94	1.94	1.94	1.94	1.94	-	-
Oct 28, 2026	1.94	1.94	1.83	1.94	1.94	0.78%	91,700
Oct 27, 2026	1.93	1.97	1.91	1.92	1.92	-4.00%	68,600
Oct 26, 2026	2.00	2.00	2.00	2.00	2.00	-	-
Oct 23, 2026	2.00	2.00	2.00	2.00	2.00	-1.96%	89,000
Oct 22, 2026	2.07	2.08	1.99	2.04	2.04	-7.69%	69,400
Oct 21, 2026	2.20	2.27	2.20	2.21	2.21	-3.91%	42,800
Oct 20, 2026	2.25	2.33	2.25	2.30	2.30	-1.29%	22,000
Oct 16, 2026	2.33	2.33	2.33	2.33	2.33	-	20,200
Oct 15, 2026	2.31	2.35	2.26	2.33	2.33	-4.90%	74,100
Oct 14, 2026	2.45	2.45	2.45	2.45	2.45	-0.20%	-
Oct 13, 2026	2.41	2.46	2.40	2.46	2.46	-	36,700
Oct 12, 2026	2.47	2.47	2.46	2.46	2.46	0.20%	13,600
Oct 9, 2026	2.50	2.50	2.42	2.45	2.45	-2.00%	23,600
Oct 8, 2026	2.41	2.65	2.41	2.50	2.50	-2.72%	38,000
Oct 7, 2026	2.36	2.57	2.36	2.57	2.57	-1.53%	4,000
Oct 6, 2026	2.61	2.61	2.61	2.61	2.61	-	-
Oct 5, 2026	2.51	2.63	2.40	2.61	2.61	3.98%	158,600
Oct 2, 2026	2.50	2.51	2.50	2.51	2.51	-4.02%	3,400
Sep 30, 2026	2.50	2.75	2.50	2.62	2.62	-2.97%	67,109
Sep 29, 2026	2.50	2.76	2.50	2.70	2.70	12.29%	508,537
Sep 28, 2026	2.27	2.40	2.27	2.40	2.40	3.45%	37,200
Sep 25, 2026	2.36	2.36	2.31	2.32	2.32	2.65%	39,200
Sep 24, 2026	2.34	2.43	2.26	2.26	2.26	-7.76%	36,400
Sep 23, 2026	2.45	2.45	2.45	2.45	2.45	-	800
Sep 22, 2026	2.40	2.46	2.40	2.45	2.45	2.08%	30,000
Sep 21, 2026	2.37	2.46	2.37	2.40	2.40	0.84%	35,800
Sep 18, 2026	2.30	2.38	2.29	2.38	2.38	-2.06%	18,400
Sep 17, 2026	2.43	2.43	2.43	2.43	2.43	5.19%	1,000
Sep 16, 2026	2.28	2.43	2.28	2.31	2.31	2.21%	39,800
Sep 15, 2026	2.39	2.40	2.26	2.26	2.26	-5.83%	4,000
Sep 14, 2026	2.42	2.42	2.33	2.40	2.40	-0.83%	86,000
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