TACHI-S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	15.34	15.34	15.34	15.34	15.34	13.21%	100
Nov 5, 2025	13.55	13.55	13.55	13.55	13.55	10.61%	100
Aug 2, 2024	12.25	12.25	12.25	12.25	12.25	-2.62%	100
Aug 1, 2024	12.85	12.85	12.58	12.58	12.58	-7.50%	200
Mar 6, 2024	13.60	13.60	13.60	13.60	13.60	-	100
Feb 29, 2024	13.60	13.60	13.60	13.60	13.60	3.82%	100
Jan 12, 2024	13.10	13.10	13.10	13.10	13.10	29.19%	100
May 15, 2023	9.74	10.14	9.74	10.14	10.14	16.28%	800
Mar 23, 2023	8.72	8.72	8.72	8.72	8.72	-4.18%	306
Feb 22, 2023	9.10	9.10	9.10	9.10	9.10	17.57%	300
Jul 1, 2022	7.70	7.74	7.70	7.74	7.74	-8.94%	575
Jun 28, 2022	8.50	8.50	8.50	8.50	8.50	1.92%	2,600
May 25, 2022	8.34	8.34	8.34	8.34	8.34	12.25%	4,823
Apr 19, 2022	7.43	7.43	7.43	7.43	7.43	-37.30%	100
Jan 13, 2022	11.85	11.85	11.85	11.85	11.85	8.52%	4,823
Jan 5, 2022	10.92	10.92	10.92	10.92	10.92	-3.02%	100
Jan 3, 2022	11.26	11.26	11.26	11.26	11.26	7.24%	416
Dec 13, 2021	10.50	10.50	10.50	10.50	10.50	7.69%	4,100
Nov 30, 2021	9.75	9.75	9.75	9.75	9.75	-21.05%	300
Jan 8, 2021	12.35	12.35	12.35	12.35	12.35	10.76%	4,100
Jan 4, 2021	11.15	11.15	11.15	11.15	11.15	4.69%	234
Dec 7, 2020	10.65	10.65	10.65	10.65	10.65	42.00%	3,100
Jul 2, 2020	7.50	7.50	7.50	7.50	7.50	-8.29%	100
Jun 15, 2020	8.18	8.18	8.18	8.18	8.18	-28.89%	200
Jan 31, 2020	11.50	11.50	11.50	11.50	11.50	-4.09%	300
Jan 30, 2020	11.99	11.99	11.99	11.99	11.99	1.61%	100
Jan 29, 2020	11.80	11.80	11.80	11.80	11.80	-3.67%	189
Jan 27, 2020	12.05	12.25	12.05	12.25	12.25	-1.21%	734
Jan 24, 2020	12.40	12.40	12.40	12.40	12.40	-1.20%	105
Jan 15, 2020	12.55	12.55	12.55	12.55	12.55	-5.35%	300
Dec 30, 2019	13.26	13.26	13.26	13.26	13.26	-0.02%	105
Dec 26, 2019	13.26	13.26	13.26	13.26	13.26	-4.59%	300
Dec 16, 2019	13.90	13.90	13.90	13.90	13.90	7.34%	189
Dec 3, 2019	12.95	12.95	12.95	12.95	12.95	-1.76%	400
Nov 27, 2019	13.18	13.18	13.18	13.18	13.18	-2.54%	200
Nov 12, 2019	13.50	13.53	13.50	13.53	13.53	9.85%	1,300
Oct 9, 2019	12.31	12.31	12.31	12.31	12.31	8.01%	500
Sep 5, 2019	11.40	11.40	11.40	11.40	11.40	-7.32%	622
May 21, 2019	12.30	12.30	12.30	12.30	12.30	-15.75%	200
Mar 19, 2019	14.60	14.60	14.60	14.60	14.60	9.77%	200
Jan 30, 2019	13.30	13.30	13.30	13.30	13.30	2.54%	100
Dec 14, 2018	12.97	12.97	12.97	12.97	12.97	-19.44%	400
Aug 8, 2018	16.10	16.10	16.10	16.10	16.10	-5.29%	400
Jun 27, 2018	17.00	17.00	17.00	17.00	17.00	-6.59%	100
Jun 4, 2018	18.20	18.20	18.20	18.20	18.20	1.11%	100
Apr 27, 2018	18.00	18.00	18.00	18.00	18.00	2.86%	400
Apr 2, 2018	17.50	17.50	17.50	17.50	17.50	1.16%	600
Mar 16, 2018	17.30	17.30	17.30	17.30	17.30	2.37%	200
Feb 7, 2018	16.90	16.90	16.90	16.90	16.90	-8.15%	700