Tantalizers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	5.95	6.25	5.80	5.80	5.80	-0.85%	42,085,387
Feb 11, 2026	5.85	5.85	5.52	5.85	5.85	9.96%	85,587,097
Feb 10, 2026	4.87	5.32	4.87	5.32	5.32	9.92%	54,734,961
Feb 9, 2026	4.38	4.87	4.38	4.84	4.84	9.26%	24,321,548
Feb 6, 2026	4.40	4.75	4.40	4.43	4.43	2.55%	48,584,761
Feb 5, 2026	4.28	4.32	4.20	4.32	4.32	7.46%	10,774,022
Feb 4, 2026	4.23	4.23	4.00	4.02	4.02	0.50%	5,859,939
Feb 3, 2026	4.30	4.35	3.99	4.00	4.00	0.50%	20,599,591
Feb 2, 2026	3.65	4.05	3.65	3.98	3.98	-1.73%	88,488,804
Jan 30, 2026	4.30	4.65	4.00	4.05	4.05	-4.93%	26,587,713
Jan 29, 2026	4.00	4.26	4.00	4.26	4.26	9.79%	26,030,594
Jan 28, 2026	3.52	3.88	3.50	3.88	3.88	9.92%	29,244,073
Jan 27, 2026	3.70	3.70	3.50	3.53	3.53	-4.59%	20,250,867
Jan 26, 2026	3.83	3.88	3.67	3.70	3.70	-3.39%	22,316,524
Jan 23, 2026	4.00	4.00	3.56	3.83	3.83	-2.54%	31,902,028
Jan 22, 2026	4.19	4.19	3.81	3.93	3.93	3.15%	41,864,691
Jan 21, 2026	3.81	3.81	3.81	3.81	3.81	9.80%	33,053,468
Jan 20, 2026	3.20	3.47	3.20	3.47	3.47	9.81%	86,961,443
Jan 19, 2026	3.00	3.16	2.80	3.16	3.16	5.69%	34,242,350
Jan 16, 2026	2.99	3.00	2.94	2.99	2.99	-	16,287,369
Jan 15, 2026	3.07	3.10	2.90	2.99	2.99	-	23,428,146
Jan 14, 2026	2.77	2.99	2.77	2.99	2.99	9.93%	30,128,122
Jan 13, 2026	2.80	2.80	2.70	2.72	2.72	-2.51%	21,167,279
Jan 12, 2026	2.85	2.85	2.71	2.79	2.79	-0.36%	22,552,429
Jan 9, 2026	2.80	2.83	2.78	2.80	2.80	-	7,808,680
Jan 8, 2026	2.90	2.90	2.80	2.80	2.80	-3.45%	44,961,855
Jan 7, 2026	2.95	2.95	2.87	2.90	2.90	-1.69%	10,151,927
Jan 6, 2026	2.90	3.00	2.75	2.95	2.95	2.79%	21,370,726
Jan 5, 2026	2.75	2.87	2.42	2.87	2.87	7.89%	71,751,151
Jan 2, 2026	2.60	2.66	2.60	2.66	2.66	6.40%	8,210,584
Dec 31, 2025	2.70	2.70	2.42	2.50	2.50	-6.72%	39,940,280
Dec 30, 2025	2.68	2.72	2.62	2.68	2.68	-	16,467,814
Dec 29, 2025	2.75	2.75	2.58	2.68	2.68	-0.74%	10,144,690
Dec 24, 2025	2.56	2.75	2.56	2.70	2.70	5.47%	5,237,827
Dec 23, 2025	2.58	2.58	2.56	2.56	2.56	-0.78%	7,961,971
Dec 22, 2025	2.70	2.95	2.43	2.58	2.58	-4.09%	50,179,553
Dec 19, 2025	2.43	2.69	2.21	2.69	2.69	9.80%	58,964,946
Dec 18, 2025	2.47	2.47	2.40	2.45	2.45	6.06%	7,806,303
Dec 17, 2025	2.39	2.40	2.30	2.31	2.31	-2.94%	14,659,094
Dec 16, 2025	2.34	2.38	2.34	2.38	2.38	2.15%	2,470,798
Dec 15, 2025	2.42	2.42	2.32	2.33	2.33	-	3,069,229
Dec 12, 2025	2.33	2.33	2.26	2.33	2.33	-	7,330,254
Dec 11, 2025	2.49	2.49	2.21	2.33	2.33	1.30%	11,136,859
Dec 10, 2025	2.49	2.51	2.30	2.30	2.30	-1.29%	57,836,536
Dec 9, 2025	2.42	2.42	2.29	2.33	2.33	-	57,026,324
Dec 8, 2025	2.30	2.39	2.30	2.33	2.33	1.30%	4,247,633
Dec 5, 2025	2.30	2.42	2.26	2.30	2.30	1.32%	12,955,721
Dec 4, 2025	2.44	2.44	2.25	2.27	2.27	-1.30%	7,481,343
Dec 3, 2025	2.30	2.31	2.28	2.30	2.30	-	2,963,976
Dec 2, 2025	2.34	2.34	2.30	2.30	2.30	-3.77%	4,816,301