Tanla Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	522.85	535.00	518.20	525.40	525.40	0.49%	444,397
May 27, 2026	533.70	533.70	521.05	522.85	522.85	-1.31%	171,859
May 26, 2026	521.00	543.50	518.15	529.80	529.80	1.65%	538,836
May 25, 2026	520.00	531.85	517.80	521.20	521.20	0.50%	298,342
May 22, 2026	516.05	524.30	511.70	518.60	518.60	0.49%	306,591
May 21, 2026	523.35	528.80	514.25	516.05	516.05	-0.15%	311,280
May 20, 2026	519.60	526.40	511.90	516.85	516.85	-1.22%	413,802
May 19, 2026	499.95	536.85	499.95	523.25	523.25	5.75%	2,326,644
May 18, 2026	495.05	497.50	480.00	494.80	494.80	-0.54%	396,772
May 15, 2026	513.00	518.00	492.30	497.50	497.50	-3.00%	439,060
May 14, 2026	526.70	527.65	504.45	512.90	512.90	-1.88%	430,244
May 13, 2026	523.00	533.45	521.00	522.75	522.75	-0.05%	382,897
May 12, 2026	546.50	549.50	520.00	523.00	523.00	-4.82%	458,897
May 11, 2026	559.80	561.45	547.30	549.50	549.50	-2.71%	436,652
May 8, 2026	569.85	574.90	561.20	564.80	564.80	-1.60%	526,396
May 7, 2026	566.00	589.00	563.55	574.00	574.00	2.13%	1,333,599
May 6, 2026	543.80	567.00	538.50	562.05	562.05	4.47%	1,362,619
May 5, 2026	526.70	539.50	523.65	538.00	538.00	2.11%	555,616
May 4, 2026	516.70	546.70	510.15	526.90	526.90	2.92%	1,683,989
Apr 30, 2026	534.75	559.00	506.65	511.95	511.95	-4.12%	1,925,967
Apr 29, 2026	560.00	568.80	535.00	539.95	533.95	-3.50%	1,377,162
Apr 28, 2026	580.00	582.95	550.40	559.55	553.33	-4.01%	5,861,841
Apr 27, 2026	509.00	582.95	509.00	582.95	576.47	20.00%	17,648,440
Apr 24, 2026	501.95	504.95	481.05	485.80	480.40	-2.93%	445,776
Apr 23, 2026	495.00	506.95	492.00	500.45	494.89	0.06%	517,857
Apr 22, 2026	486.05	518.35	485.80	500.15	494.59	1.97%	897,233
Apr 21, 2026	482.60	496.80	480.50	490.50	485.05	1.63%	330,803
Apr 20, 2026	492.00	493.70	479.10	482.65	477.29	-1.72%	292,246
Apr 17, 2026	487.00	497.00	485.65	491.10	485.64	0.72%	332,380
Apr 16, 2026	486.65	494.00	480.35	487.60	482.18	1.50%	443,902
Apr 15, 2026	474.70	483.90	470.95	480.40	475.06	4.04%	339,767
Apr 13, 2026	464.40	465.30	444.80	461.75	456.62	-2.88%	583,332
Apr 10, 2026	475.50	484.90	470.00	475.45	470.17	0.36%	483,153
Apr 9, 2026	451.10	478.75	449.25	473.75	468.49	4.03%	1,070,954
Apr 8, 2026	444.00	462.85	433.90	455.40	450.34	6.88%	955,129
Apr 7, 2026	420.00	429.95	416.65	426.10	421.37	1.20%	425,807
Apr 6, 2026	425.00	427.90	415.10	421.05	416.37	-0.40%	442,909
Apr 2, 2026	407.25	428.30	401.00	422.75	418.05	0.89%	614,556
Apr 1, 2026	395.00	428.25	390.00	419.00	414.34	11.01%	1,143,069
Mar 30, 2026	393.00	396.70	365.90	377.45	373.26	-5.27%	853,795
Mar 27, 2026	410.50	410.50	395.30	398.45	394.02	-3.15%	591,223
Mar 25, 2026	414.50	422.50	410.05	411.40	406.83	0.11%	496,145
Mar 24, 2026	409.20	418.30	400.35	410.95	406.38	2.74%	502,767
Mar 23, 2026	420.00	420.00	393.90	400.00	395.56	-5.45%	420,893
Mar 20, 2026	421.35	426.90	418.05	423.05	418.35	2.11%	340,385
Mar 19, 2026	424.00	425.30	410.05	414.30	409.70	-3.93%	315,097
Mar 18, 2026	409.95	435.80	408.40	431.25	426.46	5.69%	806,377
Mar 17, 2026	412.60	415.60	406.05	408.05	403.52	-0.58%	420,794
Mar 16, 2026	421.00	421.10	403.20	410.45	405.89	-1.95%	607,016
Mar 13, 2026	431.80	431.80	417.00	418.60	413.95	-3.06%	410,663