Tanwan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	15.66	15.85	15.32	15.62	15.62	-4.64%	1,447,800
May 5, 2026	16.88	16.88	15.59	16.38	16.38	0.80%	428,400
May 4, 2026	15.25	16.25	15.25	16.25	16.25	6.56%	402,000
Apr 30, 2026	15.62	16.00	15.21	15.25	15.25	-2.37%	661,400
Apr 29, 2026	15.21	15.65	14.85	15.62	15.62	2.63%	1,192,000
Apr 28, 2026	15.57	15.57	15.11	15.22	15.22	-2.93%	852,800
Apr 27, 2026	15.90	16.27	15.42	15.68	15.68	-1.20%	1,684,600
Apr 24, 2026	15.42	16.60	15.42	15.87	15.87	2.92%	4,308,600
Apr 23, 2026	15.40	15.65	14.86	15.42	15.42	2.19%	1,668,800
Apr 22, 2026	15.35	15.44	15.00	15.09	15.09	-1.63%	810,800
Apr 21, 2026	15.30	15.42	14.70	15.34	15.34	0.59%	1,144,440
Apr 20, 2026	15.27	15.66	15.02	15.25	15.25	0.73%	1,119,400
Apr 17, 2026	15.49	15.49	15.00	15.14	15.14	-0.72%	563,000
Apr 16, 2026	14.69	15.33	14.65	15.25	15.25	3.81%	1,279,600
Apr 15, 2026	14.65	14.75	14.40	14.69	14.69	1.73%	753,800
Apr 14, 2026	14.97	14.97	14.29	14.44	14.44	-0.35%	1,029,200
Apr 13, 2026	15.18	15.18	14.34	14.49	14.49	-3.27%	2,150,000
Apr 10, 2026	14.77	15.29	14.77	14.98	14.98	1.97%	1,259,600
Apr 9, 2026	15.46	15.48	14.56	14.69	14.69	-5.23%	2,434,400
Apr 8, 2026	14.53	15.63	14.53	15.50	15.50	8.01%	2,333,800
Apr 2, 2026	14.98	15.09	14.11	14.35	14.35	-4.21%	2,070,000
Apr 1, 2026	15.28	15.28	14.55	14.98	14.98	0.81%	1,550,200
Mar 31, 2026	15.60	15.60	14.72	14.86	14.86	-3.82%	1,262,400
Mar 30, 2026	16.01	16.01	15.01	15.45	15.45	-3.62%	3,268,200
Mar 27, 2026	16.10	16.52	15.84	16.03	16.03	-0.74%	1,089,200
Mar 26, 2026	16.75	16.93	16.15	16.15	16.15	-4.15%	1,300,000
Mar 25, 2026	16.03	17.18	16.03	16.85	16.85	2.93%	1,544,200
Mar 24, 2026	16.41	16.47	16.03	16.37	16.37	-0.18%	579,400
Mar 23, 2026	16.60	16.60	15.83	16.40	16.40	-2.84%	1,381,800
Mar 20, 2026	17.05	16.99	16.48	16.88	16.88	-	1,015,400
Mar 19, 2026	17.24	17.24	16.55	16.88	16.88	-2.09%	1,366,800
Mar 18, 2026	16.68	17.38	16.38	17.24	17.24	3.98%	2,604,600
Mar 17, 2026	16.75	17.30	16.30	16.58	16.58	0.73%	3,224,400
Mar 16, 2026	16.02	16.69	16.02	16.46	16.46	1.73%	1,613,400
Mar 13, 2026	16.51	16.59	16.15	16.18	16.18	-2.47%	1,833,800
Mar 12, 2026	16.91	17.22	16.50	16.59	16.59	-2.75%	1,500,539
Mar 11, 2026	17.20	17.44	16.80	17.06	17.06	-	2,878,200
Mar 10, 2026	19.73	19.73	16.68	17.06	17.06	-2.96%	7,836,800
Mar 9, 2026	17.00	17.59	16.51	17.58	17.58	1.85%	1,354,800
Mar 6, 2026	17.90	17.90	17.01	17.26	17.26	-3.03%	1,685,800
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