Tanwan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	9.67	9.89	9.52	9.71	-	0.10%	571,400
Aug 18, 2026	10.29	10.31	9.60	9.70	9.70	-3.34%	1,182,600
Aug 17, 2026	10.31	10.24	9.66	10.03	10.03	-2.72%	1,518,618
Aug 14, 2026	10.36	10.47	10.16	10.31	10.31	-0.77%	605,713
Aug 13, 2026	10.55	10.58	10.31	10.39	10.39	-2.99%	718,600
Aug 12, 2026	10.69	10.71	10.50	10.71	10.71	-0.65%	282,000
Aug 11, 2026	11.10	11.32	10.77	10.78	10.78	-2.88%	599,400
Aug 10, 2026	10.18	11.33	10.18	11.10	11.10	4.91%	1,738,800
Aug 7, 2026	10.55	10.59	10.25	10.58	10.58	-0.19%	592,800
Aug 6, 2026	11.10	11.15	10.56	10.60	10.60	-4.50%	605,200
Aug 5, 2026	10.98	11.29	10.92	11.10	11.10	1.65%	889,900
Aug 4, 2026	10.57	10.92	10.43	10.92	10.92	4.30%	1,338,800
Aug 3, 2026	10.18	10.60	10.17	10.47	10.47	2.55%	1,170,200
Jul 31, 2026	9.99	10.42	9.69	10.21	10.21	2.10%	1,108,660
Jul 30, 2026	10.06	10.38	9.91	10.00	10.00	-0.79%	1,233,600
Jul 29, 2026	9.80	10.08	9.53	10.08	10.08	3.07%	1,140,400
Jul 28, 2026	10.19	10.35	9.68	9.78	9.78	-4.02%	1,002,200
Jul 27, 2026	10.06	10.33	9.99	10.19	10.19	1.49%	581,600
Jul 24, 2026	10.85	10.85	9.98	10.04	10.04	-5.82%	2,568,000
Jul 23, 2026	10.73	11.01	10.55	10.66	10.66	-1.39%	1,376,600
Jul 22, 2026	11.22	11.25	10.77	10.81	10.81	-3.65%	1,036,600
Jul 21, 2026	10.96	11.32	10.92	11.22	11.22	2.65%	1,592,400
Jul 20, 2026	10.06	11.00	10.06	10.93	10.93	3.31%	1,183,800
Jul 17, 2026	10.75	10.75	10.27	10.58	10.58	-1.58%	1,601,800
Jul 16, 2026	11.00	11.18	10.66	10.75	10.75	-	1,665,600
Jul 15, 2026	10.47	10.98	10.31	10.75	10.75	2.67%	1,870,400
Jul 14, 2026	10.49	10.54	9.40	10.47	10.47	5.86%	2,681,000
Jul 13, 2026	10.29	10.29	9.66	9.89	9.89	-3.89%	1,115,200
Jul 10, 2026	10.11	10.64	10.06	10.29	10.29	-0.39%	1,149,400
Jul 9, 2026	10.49	10.87	10.16	10.33	10.33	-2.27%	1,131,600
Jul 8, 2026	10.30	10.74	10.25	10.57	10.57	2.82%	967,100
Jul 7, 2026	10.48	10.84	10.22	10.28	10.28	-1.72%	1,383,200
Jul 6, 2026	10.31	11.11	10.30	10.46	10.46	1.16%	1,949,800
Jul 3, 2026	10.06	10.54	10.06	10.34	10.34	2.78%	651,000
Jul 2, 2026	10.20	10.53	9.99	10.06	10.06	0.70%	814,600
Jun 30, 2026	10.35	10.69	9.99	9.99	9.99	-3.48%	824,200
Jun 29, 2026	9.95	10.78	9.82	10.35	10.35	5.61%	2,184,400
Jun 26, 2026	10.30	10.30	9.67	9.80	9.80	-4.85%	1,185,000
Jun 25, 2026	10.78	10.78	10.28	10.30	10.30	-5.33%	1,755,000
Jun 24, 2026	11.20	11.32	10.85	10.88	10.88	-3.03%	761,400
Jun 23, 2026	12.00	12.00	10.94	11.22	11.22	-5.24%	2,260,000
Jun 22, 2026	11.02	12.73	10.51	11.84	11.84	6.47%	6,439,400
Jun 18, 2026	11.37	11.60	11.00	11.12	11.12	-3.97%	1,293,200
Jun 17, 2026	11.77	11.77	11.26	11.58	11.58	-1.61%	1,395,800
Jun 16, 2026	12.17	12.21	11.47	11.77	11.77	-3.68%	1,824,600
Jun 15, 2026	12.70	12.86	12.12	12.22	12.22	-1.77%	793,600
Jun 12, 2026	12.98	12.98	12.38	12.44	12.44	-1.82%	797,800
Jun 11, 2026	12.45	12.73	12.30	12.67	12.67	-0.94%	575,800
Jun 10, 2026	13.48	13.48	12.46	12.79	12.79	-3.76%	967,600
Jun 9, 2026	13.33	13.33	12.89	13.29	13.29	0.15%	903,700