Tanla Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	533.00	533.00	525.00	526.00	-	-0.56%	146,560
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
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