Tengda Construction Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.24	2.26	2.22	2.26	2.26	1.35%	18,666,900
May 21, 2026	2.28	2.31	2.23	2.23	2.23	-1.76%	22,962,100
May 20, 2026	2.30	2.31	2.26	2.27	2.27	-1.73%	17,661,300
May 19, 2026	2.28	2.32	2.27	2.31	2.31	1.32%	21,279,300
May 18, 2026	2.28	2.29	2.25	2.28	2.28	-	22,391,600
May 15, 2026	2.32	2.32	2.27	2.28	2.28	-1.72%	30,345,690
May 14, 2026	2.39	2.40	2.30	2.32	2.32	-2.93%	38,584,200
May 13, 2026	2.39	2.41	2.37	2.39	2.39	0.42%	25,195,600
May 12, 2026	2.44	2.44	2.38	2.38	2.38	-2.86%	33,814,400
May 11, 2026	2.47	2.47	2.42	2.45	2.45	-0.81%	31,948,900
May 8, 2026	2.46	2.47	2.43	2.47	2.47	0.41%	28,180,800
May 7, 2026	2.41	2.49	2.41	2.46	2.46	2.07%	49,906,590
May 6, 2026	2.41	2.42	2.39	2.41	2.41	0.42%	35,143,400
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%	55,060,930
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