Suzhou TZTEK Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	85.40	87.49	80.36	82.74	82.74	-2.66%	5,670,249
Aug 21, 2026	86.28	89.87	83.01	85.00	85.00	-2.48%	6,788,380
Aug 20, 2026	84.00	89.99	83.88	87.16	87.16	6.93%	11,085,270
Aug 19, 2026	85.98	88.00	80.62	81.51	81.51	-9.63%	9,308,425
Aug 18, 2026	93.54	93.69	87.19	90.20	90.20	-4.85%	10,200,906
Aug 17, 2026	82.00	94.80	82.00	94.80	94.80	20.00%	12,205,453
Aug 14, 2026	78.48	79.98	76.31	79.00	79.00	1.94%	4,020,030
Aug 13, 2026	80.99	82.78	77.11	77.50	77.50	-3.04%	4,885,619
Aug 12, 2026	78.06	80.25	77.00	79.93	79.93	2.40%	3,891,922
Aug 11, 2026	76.60	79.29	74.81	78.06	78.06	0.72%	5,062,706
Aug 10, 2026	78.95	79.23	75.51	77.50	77.50	-1.77%	3,901,737
Aug 7, 2026	77.75	79.48	75.68	78.90	78.90	1.60%	5,242,822
Aug 6, 2026	74.00	78.30	73.66	77.66	77.66	2.47%	5,376,232
Aug 5, 2026	70.60	77.27	70.00	75.79	75.79	7.05%	6,285,523
Aug 4, 2026	64.08	71.45	63.65	70.80	70.80	11.22%	7,607,236
Aug 3, 2026	68.81	69.56	63.51	63.66	63.66	-7.47%	6,269,206
Jul 31, 2026	70.70	73.80	68.80	68.80	68.80	6.75%	7,990,531
Jul 30, 2026	70.86	71.36	63.83	64.45	64.45	-7.88%	7,857,491
Jul 29, 2026	72.89	73.01	65.51	69.96	69.96	-1.60%	7,995,883
Jul 28, 2026	74.96	76.39	70.28	71.10	71.10	-6.69%	3,859,433
Jul 27, 2026	74.28	76.66	72.28	76.20	76.20	2.71%	4,321,261
Jul 24, 2026	74.50	76.03	72.24	74.19	74.19	0.22%	4,551,993
Jul 23, 2026	76.88	78.56	73.36	74.03	74.03	-3.15%	4,920,766
Jul 22, 2026	78.04	82.00	76.11	76.44	76.44	-4.15%	9,210,941
Jul 21, 2026	67.79	79.75	62.77	79.75	79.75	20.00%	9,573,339
Jul 20, 2026	76.90	78.00	63.79	66.46	66.46	-11.20%	8,940,969
Jul 17, 2026	82.00	82.57	73.20	74.84	74.84	-8.73%	7,081,302
Jul 16, 2026	85.50	87.49	81.00	82.00	82.00	-5.52%	4,627,354
Jul 15, 2026	92.03	92.10	85.60	86.79	86.79	-3.92%	4,077,595
Jul 14, 2026	88.43	91.48	86.10	90.33	90.33	3.25%	5,344,444
Jul 13, 2026	95.80	96.32	86.88	87.49	87.49	-9.33%	6,230,717
Jul 10, 2026	104.66	106.69	96.00	96.49	96.49	-6.20%	6,282,583
Jul 9, 2026	99.90	103.70	95.33	102.87	102.87	4.74%	5,748,293
Jul 8, 2026	99.34	100.99	95.39	98.21	98.21	-0.77%	4,605,313
Jul 7, 2026	104.29	104.44	97.20	98.97	98.97	-5.29%	6,802,741
Jul 6, 2026	111.55	112.75	104.00	104.50	104.50	-5.77%	7,056,535
Jul 3, 2026	115.61	116.85	109.00	110.90	110.90	-4.43%	7,172,084
Jul 2, 2026	121.52	128.17	113.88	116.04	116.04	-11.24%	9,926,213
Jul 1, 2026	127.99	138.00	123.34	130.74	130.74	2.70%	11,148,119
Jun 30, 2026	119.55	128.01	119.55	127.30	127.30	5.28%	7,881,846
Jun 29, 2026	128.64	133.22	113.23	120.92	120.92	-5.47%	11,582,969
Jun 26, 2026	114.00	133.22	114.00	127.92	127.92	9.03%	12,248,600
Jun 25, 2026	123.00	123.86	112.55	117.33	117.33	-2.38%	7,652,358
Jun 24, 2026	111.00	120.43	107.28	120.19	120.19	6.79%	8,192,914
Jun 23, 2026	112.43	114.30	107.07	112.55	112.55	-2.13%	6,814,241
Jun 22, 2026	124.00	126.22	108.00	115.00	115.00	-7.57%	13,367,167
Jun 18, 2026	117.60	128.88	115.01	124.42	124.42	7.07%	12,501,455
Jun 17, 2026	107.89	117.44	107.10	116.20	116.20	6.25%	11,829,352
Jun 16, 2026	106.92	110.89	105.08	109.36	109.36	0.70%	8,907,394
Jun 15, 2026	103.66	109.00	103.02	108.60	108.60	2.95%	10,573,955