Tengda Construction Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	1.94	1.98	1.94	1.97	1.97	1.55%	20,303,500
Jul 2, 2026	1.93	1.98	1.92	1.94	1.94	0.52%	26,365,100
Jul 1, 2026	1.88	1.95	1.88	1.93	1.93	3.21%	29,570,392
Jun 30, 2026	1.91	1.92	1.86	1.87	1.87	-2.09%	23,425,600
Jun 29, 2026	1.92	1.93	1.87	1.91	1.91	-0.52%	22,952,411
Jun 26, 2026	1.95	1.96	1.92	1.93	1.92	-1.03%	17,534,995
Jun 25, 2026	1.95	1.96	1.92	1.95	1.94	-0.51%	15,351,511
Jun 24, 2026	2.00	2.01	1.94	1.96	1.95	-2.49%	19,940,061
Jun 23, 2026	1.99	2.05	1.99	2.01	2.00	0.50%	23,839,000
Jun 22, 2026	1.98	2.01	1.92	2.00	1.99	1.01%	24,699,600
Jun 18, 2026	2.02	2.03	1.98	1.98	1.97	-2.46%	20,489,700
Jun 17, 2026	2.06	2.06	2.01	2.03	2.02	-1.46%	16,227,200
Jun 16, 2026	2.08	2.08	2.03	2.06	2.05	-0.96%	16,066,410
Jun 15, 2026	2.08	2.12	2.06	2.08	2.07	-	18,737,800
Jun 12, 2026	2.05	2.09	2.02	2.08	2.07	1.96%	21,509,300
Jun 11, 2026	2.04	2.06	2.01	2.04	2.03	-0.97%	17,426,990
Jun 10, 2026	2.08	2.09	2.02	2.06	2.05	-0.96%	18,519,400
Jun 9, 2026	2.11	2.12	2.07	2.08	2.07	-1.42%	20,596,300
Jun 8, 2026	2.14	2.17	2.08	2.11	2.10	-2.76%	28,446,200
Jun 5, 2026	2.15	2.19	2.14	2.17	2.16	0.46%	22,192,600
Jun 4, 2026	2.19	2.21	2.14	2.16	2.15	-1.82%	19,228,300
Jun 3, 2026	2.20	2.21	2.18	2.20	2.19	-0.45%	13,196,200
Jun 2, 2026	2.24	2.25	2.18	2.21	2.20	-1.34%	25,965,100
Jun 1, 2026	2.21	2.25	2.16	2.24	2.23	1.36%	33,485,100
May 29, 2026	2.19	2.24	2.18	2.21	2.20	0.91%	24,043,400
May 28, 2026	2.16	2.20	2.15	2.19	2.18	1.39%	21,146,350
May 27, 2026	2.22	2.23	2.16	2.16	2.15	-2.70%	21,428,740
May 26, 2026	2.25	2.25	2.20	2.22	2.21	-1.77%	18,777,800
May 25, 2026	2.26	2.27	2.24	2.26	2.25	-	15,012,000
May 22, 2026	2.24	2.26	2.22	2.26	2.25	1.35%	18,666,900
May 21, 2026	2.28	2.31	2.23	2.23	2.22	-1.76%	22,962,100
May 20, 2026	2.30	2.31	2.26	2.27	2.26	-1.73%	17,661,300
May 19, 2026	2.28	2.32	2.27	2.31	2.30	1.32%	21,279,300
May 18, 2026	2.28	2.29	2.25	2.28	2.27	-	22,391,600
May 15, 2026	2.32	2.32	2.27	2.28	2.27	-1.72%	30,345,690
May 14, 2026	2.39	2.40	2.30	2.32	2.31	-2.93%	38,584,200
May 13, 2026	2.39	2.41	2.37	2.39	2.38	0.42%	25,195,600
May 12, 2026	2.44	2.44	2.38	2.38	2.37	-2.86%	33,814,400
May 11, 2026	2.47	2.47	2.42	2.45	2.44	-0.81%	31,948,900
May 8, 2026	2.46	2.47	2.43	2.47	2.46	0.41%	28,180,800
May 7, 2026	2.41	2.49	2.41	2.46	2.45	2.07%	49,906,590
May 6, 2026	2.41	2.42	2.39	2.41	2.40	0.42%	35,143,400
Apr 30, 2026	2.42	2.44	2.39	2.40	2.39	-1.23%	46,165,950
Apr 29, 2026	2.43	2.46	2.42	2.43	2.42	-0.82%	58,567,200
Apr 28, 2026	2.44	2.46	2.42	2.45	2.44	-	28,100,100
Apr 27, 2026	2.46	2.46	2.41	2.45	2.44	-0.41%	31,549,700
Apr 24, 2026	2.45	2.48	2.42	2.46	2.45	-	35,069,770
Apr 23, 2026	2.47	2.49	2.44	2.46	2.45	-0.40%	32,676,600
Apr 22, 2026	2.46	2.50	2.41	2.47	2.46	0.41%	45,031,600
Apr 21, 2026	2.46	2.47	2.40	2.46	2.45	-0.40%	42,919,900