Tantalizers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	2.45	2.45	2.41	2.44	2.44	-2.40%	5,708,464
Sep 16, 2025	2.50	2.50	2.50	2.50	2.50	-1.57%	850,387
Sep 15, 2025	2.44	2.56	2.44	2.54	2.54	-1.93%	4,226,181
Sep 12, 2025	2.40	2.59	2.40	2.59	2.59	7.92%	2,533,248
Sep 11, 2025	2.40	2.40	2.40	2.40	2.40	-	931,929
Sep 10, 2025	2.49	2.49	2.40	2.40	2.40	-3.61%	2,379,670
Sep 9, 2025	2.35	2.50	2.35	2.49	2.49	8.26%	2,811,872
Sep 8, 2025	2.31	2.31	2.30	2.30	2.30	-	1,404,829
Sep 4, 2025	2.30	2.30	2.30	2.30	2.30	-3.36%	4,821,587
Sep 3, 2025	2.27	2.39	2.27	2.38	2.38	-2.46%	5,860,378
Sep 2, 2025	2.50	2.50	2.44	2.44	2.44	6.09%	2,297,078
Sep 1, 2025	2.48	2.48	2.30	2.30	2.30	-7.26%	2,796,022
Aug 29, 2025	2.60	2.60	2.45	2.48	2.48	-4.25%	7,417,229
Aug 28, 2025	2.55	2.59	2.50	2.59	2.59	-	2,391,979
Aug 27, 2025	2.59	2.59	2.59	2.59	2.59	3.60%	2,347,715
Aug 26, 2025	2.65	2.65	2.50	2.50	2.50	-	2,461,500
Aug 25, 2025	2.60	2.65	2.50	2.50	2.50	-5.66%	4,860,628
Aug 22, 2025	2.64	2.70	2.64	2.65	2.65	6.00%	2,232,682
Aug 21, 2025	2.54	2.63	2.50	2.50	2.50	-3.85%	1,542,074
Aug 20, 2025	2.50	2.62	2.50	2.60	2.60	-3.70%	21,638,670
Aug 19, 2025	2.60	2.70	2.46	2.70	2.70	2.27%	3,645,748
Aug 18, 2025	2.60	2.64	2.60	2.64	2.64	0.38%	2,759,477
Aug 15, 2025	2.60	2.63	2.59	2.63	2.63	1.15%	2,170,658
Aug 14, 2025	2.65	2.68	2.56	2.60	2.60	-	4,370,226
Aug 13, 2025	2.53	2.62	2.53	2.60	2.60	0.39%	4,680,365
Aug 12, 2025	2.51	2.59	2.46	2.59	2.59	-3.00%	4,378,966
Aug 11, 2025	2.72	2.72	2.67	2.67	2.67	-1.48%	1,732,763
Aug 8, 2025	2.61	2.71	2.55	2.71	2.71	-2.17%	3,172,901
Aug 7, 2025	2.76	2.90	2.76	2.77	2.77	-	6,578,535
Aug 6, 2025	2.45	2.77	2.45	2.77	2.77	9.92%	3,400,745
Aug 5, 2025	2.50	2.59	2.50	2.52	2.52	-3.82%	4,728,573
Aug 4, 2025	2.60	2.62	2.51	2.62	2.62	9.17%	5,133,648
Aug 1, 2025	2.42	2.45	2.40	2.40	2.40	-4.38%	6,253,902
Jul 31, 2025	2.50	2.65	2.27	2.51	2.51	-	7,995,105
Jul 30, 2025	2.66	2.70	2.51	2.51	2.51	-7.04%	4,982,158
Jul 29, 2025	2.75	2.75	2.68	2.70	2.70	-	2,284,263
Jul 28, 2025	2.65	2.70	2.65	2.70	2.70	9.76%	9,332,956
Jul 25, 2025	2.70	2.70	2.46	2.46	2.46	-8.55%	32,198,940
Jul 24, 2025	2.60	2.69	2.45	2.69	2.69	1.13%	17,122,110
Jul 23, 2025	2.66	2.80	2.66	2.66	2.66	-1.48%	2,038,431
Jul 22, 2025	2.90	2.98	2.70	2.70	2.70	-7.53%	3,438,322
Jul 21, 2025	2.97	2.97	2.75	2.92	2.92	-1.02%	12,479,730
Jul 18, 2025	2.73	2.95	2.62	2.95	2.95	3.87%	13,620,690
Jul 17, 2025	2.97	2.97	2.71	2.84	2.84	1.43%	14,349,850
Jul 16, 2025	2.70	2.97	2.47	2.80	2.80	3.70%	8,747,190
Jul 14, 2025	3.00	3.10	2.70	2.70	2.70	-10.00%	17,128,160
Jul 11, 2025	3.25	3.25	2.88	3.00	3.00	-6.25%	17,973,450
Jul 10, 2025	3.23	3.23	2.65	3.20	3.20	8.84%	43,919,240
Jul 9, 2025	2.68	2.94	2.68	2.94	2.94	9.70%	30,404,650
Jul 8, 2025	2.56	2.68	2.54	2.68	2.68	6.77%	11,566,430