Suzhou TZTEK Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	76.29	77.77	75.00	75.16	75.16	-1.85%	1,979,198
Feb 12, 2026	74.58	77.48	74.58	76.58	76.58	2.48%	2,291,189
Feb 11, 2026	76.00	76.50	74.59	74.73	74.73	-1.54%	1,339,416
Feb 10, 2026	76.99	77.01	75.34	75.90	75.90	-1.04%	1,810,591
Feb 9, 2026	76.30	77.30	75.01	76.70	76.70	1.99%	1,951,347
Feb 6, 2026	75.39	78.05	75.00	75.20	75.20	-1.90%	2,637,206
Feb 5, 2026	78.57	79.00	75.16	76.66	76.66	-3.40%	3,359,540
Feb 4, 2026	79.68	81.40	78.01	79.36	79.36	-0.92%	2,779,522
Feb 3, 2026	80.78	82.46	80.00	80.10	80.10	-0.87%	3,401,562
Feb 2, 2026	84.20	84.59	80.31	80.80	80.80	-4.51%	4,410,104
Jan 30, 2026	79.43	84.99	77.30	84.62	84.62	6.23%	4,952,072
Jan 29, 2026	82.00	84.77	79.11	79.66	79.66	-3.68%	4,209,421
Jan 28, 2026	78.30	84.32	77.30	82.70	82.70	4.87%	6,521,117
Jan 27, 2026	77.67	80.88	76.00	78.86	78.86	-0.39%	5,063,086
Jan 26, 2026	73.08	81.05	69.75	79.17	79.17	6.87%	12,179,370
Jan 23, 2026	70.33	75.27	68.40	74.08	74.08	4.51%	8,237,800
Jan 22, 2026	65.77	71.66	62.88	70.88	70.88	7.90%	14,769,010
Jan 21, 2026	66.69	68.23	65.16	65.69	65.69	-2.28%	5,077,262
Jan 20, 2026	66.61	69.34	65.90	67.22	67.22	1.60%	6,094,339
Jan 19, 2026	67.43	68.38	65.25	66.16	66.16	-2.04%	4,577,151
Jan 16, 2026	65.00	69.87	65.00	67.54	67.54	5.91%	8,004,300
Jan 15, 2026	62.88	64.43	62.17	63.77	63.77	1.19%	3,814,736
Jan 14, 2026	62.70	65.58	62.08	63.02	63.02	0.30%	5,510,087
Jan 13, 2026	66.03	66.12	62.20	62.83	62.83	-5.13%	6,167,548
Jan 12, 2026	68.18	68.20	65.20	66.23	66.23	-3.74%	8,924,081
Jan 9, 2026	60.44	69.33	60.44	68.80	68.80	13.36%	12,936,909
Jan 8, 2026	62.00	62.20	60.44	60.69	60.69	-2.62%	4,609,885
Jan 7, 2026	61.27	64.35	61.20	62.32	62.32	0.83%	6,178,047
Jan 6, 2026	63.66	63.80	59.61	61.81	61.81	-0.71%	7,774,364
Jan 5, 2026	62.78	64.78	61.00	62.25	62.25	5.69%	8,437,661
Dec 31, 2025	57.45	59.50	56.89	58.90	58.90	2.58%	3,413,120
Dec 30, 2025	56.80	58.00	56.40	57.42	57.42	0.07%	1,930,035
Dec 29, 2025	57.11	58.45	56.80	57.38	57.38	-0.38%	1,642,305
Dec 26, 2025	58.10	58.55	57.10	57.60	57.60	-1.03%	1,917,925
Dec 25, 2025	57.65	59.10	57.01	58.20	58.20	0.76%	2,210,245
Dec 24, 2025	56.90	58.30	56.40	57.76	57.76	1.14%	2,668,847
Dec 23, 2025	57.59	58.28	56.70	57.11	57.11	0.56%	2,152,019
Dec 22, 2025	57.30	57.70	56.02	56.79	56.79	-0.89%	2,916,654
Dec 19, 2025	58.47	58.80	57.03	57.30	57.30	-2.07%	2,975,039
Dec 18, 2025	56.76	60.53	56.16	58.51	58.51	3.12%	5,588,005
Dec 17, 2025	56.70	57.47	55.71	56.74	56.74	0.96%	3,227,611
Dec 16, 2025	55.50	57.25	54.50	56.20	56.20	1.70%	4,815,083
Dec 15, 2025	51.52	56.49	51.30	55.26	55.26	5.78%	7,722,516
Dec 12, 2025	50.20	52.29	49.50	52.24	52.24	0.91%	3,713,208
Dec 11, 2025	54.00	54.10	51.77	51.77	51.77	-5.27%	4,390,539
Dec 10, 2025	54.20	54.94	52.50	54.65	54.65	-1.53%	5,789,901
Dec 9, 2025	56.05	56.48	55.12	55.50	55.50	-0.34%	2,676,613
Dec 8, 2025	54.58	55.80	54.42	55.69	55.69	2.37%	2,653,099
Dec 5, 2025	53.63	54.58	53.15	54.40	54.40	1.30%	1,967,076
Dec 4, 2025	53.69	53.95	53.00	53.70	53.70	-	2,002,783