Tanwan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	13.55	13.55	12.95	13.27	13.27	-2.93%	1,066,200
Jun 5, 2026	14.42	14.42	13.11	13.67	13.67	-1.65%	1,790,800
Jun 4, 2026	14.80	14.80	13.84	13.90	13.90	-6.08%	1,968,400
Jun 3, 2026	15.04	15.04	14.43	14.80	14.80	-1.60%	1,586,000
Jun 2, 2026	15.48	15.48	14.56	15.04	15.04	-0.27%	3,672,600
Jun 1, 2026	14.00	15.65	13.50	15.08	15.08	9.28%	8,407,200
May 29, 2026	12.12	14.43	12.12	13.80	13.80	13.86%	11,711,200
May 28, 2026	12.39	12.71	12.08	12.12	12.12	-2.18%	897,200
May 27, 2026	12.70	12.70	12.20	12.39	12.39	-2.44%	1,278,000
May 26, 2026	12.90	12.99	12.40	12.70	12.70	-2.01%	997,400
May 22, 2026	12.92	12.96	12.68	12.96	12.96	1.49%	868,000
May 21, 2026	13.19	13.19	12.73	12.77	12.77	-3.48%	1,905,000
May 20, 2026	13.53	13.53	12.92	13.23	13.23	-2.07%	1,323,000
May 19, 2026	14.24	14.26	13.50	13.51	13.51	-3.57%	1,035,600
May 18, 2026	14.55	14.69	13.75	14.01	14.01	-3.98%	1,916,600
May 15, 2026	14.40	14.90	14.40	14.59	14.59	-0.14%	1,008,400