Tanwan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.29	18.29	17.20	17.33	-	-2.64%	515,200
Mar 5, 2026	18.29	18.68	17.73	17.80	17.80	-1.06%	1,520,800
Mar 4, 2026	17.08	17.99	17.08	17.99	17.99	3.87%	966,400
Mar 3, 2026	17.50	17.87	17.18	17.32	17.32	0.23%	2,053,400
Mar 2, 2026	17.49	17.50	16.31	17.28	17.28	-2.37%	3,400,100
Feb 27, 2026	18.58	19.62	17.70	17.70	17.70	-5.75%	5,617,146
Feb 26, 2026	18.41	18.82	18.23	18.78	18.78	2.01%	1,120,000
Feb 25, 2026	19.58	20.18	18.35	18.41	18.41	-5.98%	2,138,200
Feb 24, 2026	20.98	20.98	19.00	19.58	19.58	-8.68%	3,601,000
Feb 23, 2026	20.80	21.70	20.40	21.44	21.44	3.18%	868,000
Feb 20, 2026	20.00	21.28	19.85	20.78	20.78	4.74%	1,237,600
Feb 16, 2026	19.61	19.89	19.10	19.84	19.84	0.81%	1,250,400
Feb 13, 2026	19.50	19.69	19.13	19.68	19.68	0.46%	1,141,800
Feb 12, 2026	19.14	19.86	18.90	19.59	19.59	0.88%	1,127,000
Feb 11, 2026	18.65	19.69	18.54	19.42	19.42	4.13%	2,208,600
Feb 10, 2026	18.59	18.80	18.07	18.65	18.65	0.43%	1,584,800
Feb 9, 2026	18.45	18.75	18.30	18.57	18.57	0.92%	1,344,600
Feb 6, 2026	18.00	18.47	17.36	18.40	18.40	2.28%	2,780,000
Feb 5, 2026	17.96	18.09	17.53	17.99	17.99	2.45%	1,650,400
Feb 4, 2026	17.39	17.64	16.70	17.56	17.56	2.27%	1,662,200
Feb 3, 2026	17.61	17.61	16.75	17.17	17.17	-0.69%	1,157,800
Feb 2, 2026	17.78	17.78	16.94	17.29	17.29	-2.76%	861,600
Jan 30, 2026	17.88	18.20	17.69	17.78	17.78	-0.50%	1,010,800
Jan 29, 2026	17.88	18.20	17.66	17.87	17.87	-0.83%	841,600
Jan 28, 2026	18.18	18.74	17.84	18.02	18.02	-1.04%	1,258,000
Jan 27, 2026	18.37	18.37	17.70	18.21	18.21	1.17%	1,446,400
Jan 26, 2026	18.21	18.39	17.77	18.00	18.00	-1.15%	1,095,200
Jan 23, 2026	19.00	19.48	18.00	18.21	18.21	-2.98%	1,998,800
Jan 22, 2026	19.50	19.50	18.70	18.77	18.77	-4.14%	1,826,000
Jan 21, 2026	19.50	19.87	19.31	19.58	19.58	-1.36%	1,607,200
Jan 20, 2026	20.50	21.36	19.82	19.85	19.85	-5.92%	2,656,000
Jan 19, 2026	20.70	21.40	20.02	21.10	21.10	1.93%	2,972,400
Jan 16, 2026	20.44	20.78	20.02	20.70	20.70	3.09%	3,112,600
Jan 15, 2026	19.30	20.18	19.30	20.08	20.08	2.24%	1,784,000
Jan 14, 2026	19.21	20.36	19.21	19.64	19.64	-0.05%	2,755,336
Jan 13, 2026	20.40	20.40	19.09	19.65	19.65	-2.43%	4,610,400
Jan 12, 2026	20.80	21.72	19.60	20.14	20.14	-2.80%	4,773,800
Jan 9, 2026	20.10	20.80	19.67	20.72	20.72	4.44%	5,809,000
Jan 8, 2026	20.28	20.28	19.33	19.84	19.84	0.20%	2,416,600
Jan 7, 2026	19.80	20.46	19.42	19.80	19.80	0.15%	3,608,400
Jan 6, 2026	18.73	21.46	18.73	19.77	19.77	6.52%	9,129,800
Jan 5, 2026	18.12	18.67	17.40	18.56	18.56	1.25%	4,040,600
Jan 2, 2026	17.25	18.48	16.95	18.33	18.33	6.26%	716,400
Dec 31, 2025	16.95	17.68	16.60	17.25	17.25	1.83%	1,383,200
Dec 30, 2025	16.96	17.25	16.58	16.94	16.94	0.36%	1,426,800
Dec 29, 2025	15.90	17.29	15.90	16.88	16.88	6.10%	2,525,200
Dec 24, 2025	16.80	16.83	15.87	15.91	15.91	-5.35%	2,220,455
Dec 23, 2025	17.10	17.43	16.66	16.81	16.81	-1.70%	1,440,600
Dec 22, 2025	18.10	18.60	17.09	17.10	17.10	-5.16%	3,333,000
Dec 19, 2025	17.58	18.38	17.20	18.03	18.03	5.32%	6,180,272