Tanla Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	544.70	546.00	521.75	527.10	527.10	-3.65%	458,521
Jul 7, 2026	545.00	559.00	539.60	547.05	547.05	0.45%	655,283
Jul 6, 2026	544.70	549.00	532.80	544.60	544.60	1.03%	321,350
Jul 3, 2026	536.00	545.00	536.00	539.05	539.05	1.11%	393,553
Jul 2, 2026	525.00	538.00	525.00	533.15	533.15	1.70%	372,943
Jul 1, 2026	531.00	539.15	522.35	524.25	524.25	-1.10%	229,016
Jun 30, 2026	530.60	551.00	528.50	530.10	530.10	-0.05%	726,422
Jun 29, 2026	522.95	534.95	521.20	530.35	530.35	1.98%	438,566
Jun 25, 2026	525.00	532.95	519.00	520.05	520.05	-0.25%	285,390
Jun 24, 2026	519.75	527.95	518.20	521.35	521.35	0.31%	263,445
Jun 23, 2026	523.50	529.90	517.30	519.75	519.75	-0.43%	217,099
Jun 22, 2026	524.90	530.90	519.80	522.00	522.00	0.12%	213,639
Jun 19, 2026	516.95	524.50	509.25	521.35	521.35	-0.79%	406,502
Jun 18, 2026	533.00	533.00	520.95	525.50	525.50	-0.65%	270,777
Jun 17, 2026	533.00	542.90	526.00	528.95	528.95	-0.15%	317,494
Jun 16, 2026	523.70	532.95	521.70	529.75	529.75	1.54%	367,222
Jun 15, 2026	521.50	529.90	519.10	521.70	521.70	1.56%	347,779
Jun 12, 2026	505.55	516.00	503.35	513.70	513.70	2.61%	260,622
Jun 11, 2026	507.80	516.40	499.00	500.65	500.65	-1.95%	243,887
Jun 10, 2026	518.00	529.45	507.10	510.60	510.60	-1.51%	374,076
Jun 9, 2026	508.40	520.95	503.80	518.45	518.45	3.15%	249,786
Jun 8, 2026	511.00	514.15	501.00	502.60	502.60	-2.81%	372,813
Jun 5, 2026	523.65	529.95	514.30	517.15	517.15	-0.12%	328,686
Jun 4, 2026	525.70	525.70	515.15	517.75	517.75	-2.00%	507,720
Jun 3, 2026	542.70	542.70	518.55	528.30	528.30	-2.72%	625,073
Jun 2, 2026	513.40	546.90	512.50	543.05	543.05	4.95%	1,048,296
Jun 1, 2026	527.40	543.45	512.00	517.45	517.45	-1.51%	776,430
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