Tengda Construction Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.42	2.44	2.39	2.40	2.40	-1.23%	46,165,950
Apr 29, 2026	2.43	2.46	2.42	2.43	2.43	-0.82%	58,567,200
Apr 28, 2026	2.44	2.46	2.42	2.45	2.45	-	28,100,100
Apr 27, 2026	2.46	2.46	2.41	2.45	2.45	-0.41%	31,549,700
Apr 24, 2026	2.45	2.48	2.42	2.46	2.46	-	35,069,770
Apr 23, 2026	2.47	2.49	2.44	2.46	2.46	-0.40%	32,676,600
Apr 22, 2026	2.46	2.50	2.41	2.47	2.47	0.41%	45,031,600
Apr 21, 2026	2.46	2.47	2.40	2.46	2.46	-0.40%	42,919,900
Apr 20, 2026	2.52	2.52	2.45	2.47	2.47	-1.98%	40,334,400
Apr 17, 2026	2.55	2.56	2.50	2.52	2.52	-1.18%	43,734,070
Apr 16, 2026	2.50	2.56	2.48	2.55	2.55	2.00%	48,614,450
Apr 15, 2026	2.50	2.53	2.48	2.50	2.50	-	41,428,250
Apr 14, 2026	2.48	2.53	2.46	2.50	2.50	1.21%	45,521,200
Apr 13, 2026	2.43	2.49	2.42	2.47	2.47	0.41%	36,715,300
Apr 10, 2026	2.52	2.55	2.45	2.46	2.46	-	49,423,800
Apr 9, 2026	2.57	2.58	2.46	2.46	2.46	-3.91%	71,576,500
Apr 8, 2026	2.43	2.62	2.41	2.56	2.56	7.56%	125,040,700
Apr 7, 2026	2.29	2.39	2.24	2.38	2.38	3.93%	65,311,300
Apr 3, 2026	2.46	2.47	2.28	2.29	2.29	-7.29%	78,523,770
Apr 2, 2026	2.50	2.56	2.45	2.47	2.47	-1.59%	48,408,600
Apr 1, 2026	2.55	2.64	2.48	2.51	2.51	-1.57%	88,720,900
Mar 31, 2026	2.45	2.68	2.44	2.55	2.55	4.08%	119,229,800
Mar 30, 2026	2.40	2.45	2.34	2.45	2.45	1.24%	40,864,400
Mar 27, 2026	2.38	2.42	2.37	2.42	2.42	0.83%	41,343,130
Mar 26, 2026	2.46	2.49	2.39	2.40	2.40	-2.83%	37,173,100
Mar 25, 2026	2.35	2.48	2.33	2.47	2.47	6.01%	56,672,400
Mar 24, 2026	2.27	2.34	2.22	2.33	2.33	4.48%	45,843,400
Mar 23, 2026	2.37	2.37	2.21	2.23	2.23	-6.69%	55,060,934
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