Tengda Construction Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.45	2.49	2.42	2.46	2.46	-	40,484,360
Jan 29, 2026	2.49	2.50	2.44	2.46	2.46	-1.99%	57,584,300
Jan 28, 2026	2.49	2.53	2.47	2.51	2.51	0.40%	34,441,000
Jan 27, 2026	2.56	2.57	2.47	2.50	2.50	-2.34%	41,192,440
Jan 26, 2026	2.55	2.57	2.53	2.56	2.56	-	28,309,000
Jan 23, 2026	2.56	2.57	2.53	2.56	2.56	-	19,213,090
Jan 22, 2026	2.51	2.57	2.51	2.56	2.56	1.59%	24,265,600
Jan 21, 2026	2.51	2.52	2.49	2.52	2.52	-	19,218,200
Jan 20, 2026	2.49	2.53	2.48	2.52	2.52	1.20%	27,998,170
Jan 19, 2026	2.44	2.49	2.43	2.49	2.49	2.05%	23,390,890
Jan 16, 2026	2.46	2.48	2.44	2.44	2.44	-0.81%	19,721,200
Jan 15, 2026	2.46	2.47	2.44	2.46	2.46	-	19,198,940
Jan 14, 2026	2.47	2.50	2.44	2.46	2.46	-0.40%	32,676,400
Jan 13, 2026	2.47	2.50	2.46	2.47	2.47	-	30,817,500
Jan 12, 2026	2.46	2.47	2.44	2.47	2.47	0.41%	27,545,300
Jan 9, 2026	2.47	2.47	2.43	2.46	2.46	-0.40%	25,804,259
Jan 8, 2026	2.44	2.47	2.43	2.47	2.47	1.23%	21,652,100
Jan 7, 2026	2.46	2.47	2.43	2.44	2.44	-0.81%	15,955,000
Jan 6, 2026	2.44	2.48	2.43	2.46	2.46	1.23%	24,637,600
Jan 5, 2026	2.42	2.44	2.41	2.43	2.43	0.41%	15,596,800
Dec 31, 2025	2.42	2.43	2.39	2.42	2.42	-	14,115,740
Dec 30, 2025	2.44	2.46	2.40	2.42	2.42	-0.82%	18,345,400
Dec 29, 2025	2.43	2.45	2.41	2.44	2.44	0.41%	20,928,000
Dec 26, 2025	2.44	2.46	2.42	2.43	2.43	-0.82%	15,371,000
Dec 25, 2025	2.43	2.46	2.42	2.45	2.45	1.24%	20,303,400
Dec 24, 2025	2.41	2.44	2.41	2.42	2.42	-	12,172,600
Dec 23, 2025	2.44	2.45	2.41	2.42	2.42	-1.22%	16,580,120
Dec 22, 2025	2.45	2.47	2.43	2.45	2.45	-	14,447,200
Dec 19, 2025	2.40	2.45	2.39	2.45	2.45	2.51%	22,450,400
Dec 18, 2025	2.37	2.41	2.36	2.39	2.39	0.42%	18,248,100
Dec 17, 2025	2.36	2.38	2.33	2.38	2.38	0.85%	18,749,700
Dec 16, 2025	2.40	2.40	2.35	2.36	2.36	-1.26%	20,459,200
Dec 15, 2025	2.36	2.40	2.35	2.39	2.39	0.84%	18,386,720
Dec 12, 2025	2.40	2.41	2.36	2.37	2.37	-1.25%	24,880,400
Dec 11, 2025	2.48	2.48	2.39	2.40	2.40	-3.23%	29,633,700
Dec 10, 2025	2.46	2.50	2.44	2.48	2.48	0.81%	27,998,400
Dec 9, 2025	2.51	2.52	2.45	2.46	2.46	-2.38%	24,043,300
Dec 8, 2025	2.54	2.56	2.50	2.52	2.52	-0.79%	23,594,900
Dec 5, 2025	2.53	2.55	2.50	2.54	2.54	0.79%	22,523,200
Dec 4, 2025	2.56	2.57	2.50	2.52	2.52	-1.56%	23,723,500
Dec 3, 2025	2.58	2.58	2.55	2.56	2.56	-0.78%	20,262,000
Dec 2, 2025	2.56	2.59	2.52	2.58	2.58	0.39%	20,597,500
Dec 1, 2025	2.57	2.60	2.55	2.57	2.57	0.39%	24,386,500
Nov 28, 2025	2.50	2.56	2.47	2.56	2.56	2.40%	30,771,000
Nov 27, 2025	2.53	2.53	2.48	2.50	2.50	-0.79%	22,152,600
Nov 26, 2025	2.49	2.55	2.49	2.52	2.52	1.20%	31,112,720
Nov 25, 2025	2.50	2.51	2.47	2.49	2.49	-	20,076,000
Nov 24, 2025	2.47	2.52	2.47	2.49	2.49	1.63%	26,959,300
Nov 21, 2025	2.57	2.59	2.44	2.45	2.45	-5.04%	38,744,600
Nov 20, 2025	2.58	2.60	2.53	2.58	2.58	0.78%	26,709,328