Tengda Construction Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.49	2.51	2.38	2.39	2.39	-4.02%	48,348,900
Mar 19, 2026	2.54	2.55	2.47	2.49	2.49	-2.35%	32,276,300
Mar 18, 2026	2.58	2.58	2.51	2.55	2.55	-1.16%	40,838,100
Mar 17, 2026	2.59	2.65	2.57	2.58	2.58	-0.39%	43,631,400
Mar 16, 2026	2.60	2.63	2.56	2.59	2.59	-	36,093,600
Mar 13, 2026	2.57	2.63	2.57	2.59	2.59	0.39%	43,421,560
Mar 12, 2026	2.57	2.61	2.56	2.58	2.58	0.39%	42,929,500
Mar 11, 2026	2.56	2.58	2.52	2.57	2.57	0.78%	39,894,000
Mar 10, 2026	2.53	2.58	2.51	2.55	2.55	1.19%	41,828,100
Mar 9, 2026	2.51	2.55	2.49	2.52	2.52	-	37,627,800
Mar 6, 2026	2.45	2.53	2.44	2.52	2.52	2.86%	43,160,010
Mar 5, 2026	2.43	2.48	2.42	2.45	2.45	2.08%	37,500,500
Mar 4, 2026	2.45	2.47	2.39	2.40	2.40	-2.44%	36,914,600
Mar 3, 2026	2.49	2.53	2.45	2.46	2.46	-1.60%	36,719,200
Mar 2, 2026	2.53	2.53	2.46	2.50	2.50	-1.57%	35,524,800
Feb 27, 2026	2.51	2.54	2.49	2.54	2.54	1.20%	22,201,790
Feb 26, 2026	2.52	2.55	2.49	2.51	2.51	-0.79%	23,630,880
Feb 25, 2026	2.50	2.56	2.50	2.53	2.53	1.20%	33,112,113
Feb 24, 2026	2.44	2.51	2.44	2.50	2.50	2.88%	29,231,410
Feb 13, 2026	2.48	2.50	2.43	2.43	2.43	-2.02%	22,849,100
Feb 12, 2026	2.53	2.53	2.47	2.48	2.48	-1.98%	26,764,101
Feb 11, 2026	2.52	2.54	2.50	2.53	2.53	0.40%	19,382,800
Feb 10, 2026	2.53	2.54	2.50	2.52	2.52	-0.40%	20,079,900
Feb 9, 2026	2.54	2.56	2.52	2.53	2.53	0.40%	25,443,019
Feb 6, 2026	2.50	2.55	2.49	2.52	2.52	0.80%	32,081,100
Feb 5, 2026	2.51	2.53	2.49	2.50	2.50	-0.40%	27,125,009
Feb 4, 2026	2.45	2.51	2.44	2.51	2.51	2.03%	36,041,291
Feb 3, 2026	2.45	2.47	2.43	2.46	2.46	1.23%	24,447,700
Feb 2, 2026	2.46	2.50	2.43	2.43	2.43	-1.22%	40,385,610
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