Tian Chang Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.34	0.34	0.34	0.34	0.34	-	4,000
May 6, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	-
May 5, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	-
May 4, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 30, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	-
Apr 29, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 28, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	148,000
Apr 27, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 24, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 23, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	-
Apr 20, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	104,000
Apr 17, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 16, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	-
Apr 15, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 14, 2026	0.35	0.35	0.32	0.32	0.32	-13.51%	24,000
Apr 13, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 10, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 9, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 8, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	-
Apr 2, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 1, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 31, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 30, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 27, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 26, 2026	0.38	0.38	0.38	0.38	0.38	7.14%	16,000
Mar 25, 2026	0.35	0.35	0.34	0.35	0.35	-	44,000
Mar 24, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 23, 2026	0.38	0.38	0.35	0.35	0.35	-7.89%	12,000
Mar 20, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 19, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 18, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 17, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 16, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 13, 2026	0.38	0.38	0.34	0.38	0.38	-	124,000
Mar 12, 2026	0.36	0.38	0.31	0.38	0.38	18.75%	1,092,000
Mar 11, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 10, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 9, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 6, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 5, 2026	0.36	0.36	0.31	0.32	0.32	-7.25%	804,000
Mar 4, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 3, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 2, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 27, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 26, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	204,000
Feb 25, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 24, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 23, 2026	0.36	0.36	0.36	0.36	0.36	-	-