Tongda Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	2.87	2.89	2.83	2.89	2.89	-0.69%	56,400
May 18, 2026	2.92	2.92	2.87	2.91	2.91	-1.69%	51,000
May 15, 2026	2.94	2.99	2.86	2.96	2.96	-1.99%	44,600
May 14, 2026	2.94	3.02	2.94	3.02	3.02	-	16,000
May 13, 2026	3.00	3.02	2.95	3.02	3.02	0.67%	80,200
May 12, 2026	2.96	3.00	2.96	3.00	3.00	-0.66%	21,400
May 11, 2026	3.00	3.02	2.93	3.02	3.02	0.67%	42,094
May 8, 2026	2.92	3.02	2.92	3.00	3.00	1.01%	32,200
May 7, 2026	2.91	3.03	2.91	2.97	2.97	2.06%	24,200
May 6, 2026	3.14	3.14	2.85	2.91	2.91	-3.32%	83,200
May 5, 2026	3.01	3.07	3.01	3.01	3.01	-3.53%	9,800
May 4, 2026	2.98	3.12	2.90	3.12	3.12	0.32%	36,200
Apr 30, 2026	3.03	3.13	3.00	3.11	3.11	2.64%	120,800
Apr 29, 2026	3.00	3.03	2.96	3.03	3.03	1.00%	75,100
Apr 28, 2026	2.94	3.00	2.93	3.00	3.00	0.33%	27,775
Apr 27, 2026	2.98	2.99	2.92	2.99	2.99	0.34%	169,400