Tanwan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	10.03	10.35	9.90	9.98	9.98	-1.48%	390,800
Sep 8, 2026	10.50	10.50	10.13	10.13	10.13	-3.52%	585,600
Sep 7, 2026	10.25	10.62	10.23	10.50	10.50	1.74%	575,200
Sep 4, 2026	10.40	10.70	10.28	10.32	10.32	-0.77%	360,600
Sep 3, 2026	10.38	10.55	10.27	10.40	10.40	0.19%	204,000
Sep 2, 2026	10.46	10.65	10.26	10.38	10.38	-1.14%	320,800
Sep 1, 2026	10.44	10.68	10.44	10.50	10.50	0.57%	333,600
Aug 31, 2026	10.50	10.54	10.17	10.44	10.44	-1.04%	376,600
Aug 28, 2026	10.42	10.65	10.37	10.55	10.55	2.03%	478,800
Aug 27, 2026	10.50	10.52	10.23	10.34	10.34	0.29%	453,600
Aug 26, 2026	10.10	10.37	9.91	10.31	10.31	2.08%	478,600
Aug 25, 2026	9.87	10.12	9.79	10.10	10.10	2.33%	364,800
Aug 24, 2026	9.90	10.08	9.67	9.87	9.87	-0.25%	376,200
Aug 21, 2026	9.60	10.18	9.60	9.90	9.90	0.66%	428,800
Aug 20, 2026	9.88	10.08	9.72	9.83	9.83	0.98%	488,000
Aug 19, 2026	9.67	9.89	9.52	9.74	9.74	0.41%	863,200
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