Tianma Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	9.50	9.50	8.47	8.50	-	-1.39%	21,791,026
Mar 19, 2026	8.70	8.75	8.55	8.62	8.62	-2.16%	29,975,690
Mar 18, 2026	8.79	8.83	8.66	8.81	8.81	0.80%	28,708,600
Mar 17, 2026	9.07	9.13	8.72	8.74	8.74	-2.89%	40,306,080
Mar 16, 2026	9.31	9.33	8.92	9.00	9.00	-4.15%	59,490,510
Mar 13, 2026	9.50	9.64	9.36	9.39	9.39	-1.68%	24,762,280
Mar 12, 2026	9.41	9.67	9.38	9.55	9.55	1.06%	25,761,740
Mar 11, 2026	9.37	9.59	9.37	9.45	9.45	0.64%	25,836,960
Mar 10, 2026	9.38	9.52	9.35	9.39	9.39	1.73%	27,478,150
Mar 9, 2026	9.23	9.30	8.92	9.23	9.23	-1.70%	45,065,744
Mar 6, 2026	9.53	9.61	9.34	9.39	9.39	-3.20%	40,557,460
Mar 5, 2026	9.39	9.88	9.38	9.70	9.70	5.43%	49,688,600
Mar 4, 2026	9.28	9.46	9.17	9.20	9.20	-2.02%	29,797,296
Mar 3, 2026	9.97	10.02	9.34	9.39	9.39	-5.53%	42,932,637
Mar 2, 2026	10.00	10.14	9.89	9.94	9.94	-2.07%	36,077,270
Feb 27, 2026	10.04	10.16	9.95	10.15	10.15	0.79%	24,537,950
Feb 26, 2026	10.02	10.11	9.92	10.07	10.07	0.80%	26,667,300
Feb 25, 2026	9.80	10.05	9.79	9.99	9.99	2.15%	30,566,130
Feb 24, 2026	9.72	9.91	9.71	9.78	9.78	1.35%	27,477,830
Feb 13, 2026	9.66	9.79	9.61	9.65	9.65	-0.52%	27,194,410
Feb 12, 2026	9.68	9.72	9.58	9.70	9.70	0.21%	20,795,110
Feb 11, 2026	9.69	9.84	9.65	9.68	9.68	-0.21%	21,836,780
Feb 10, 2026	9.66	9.79	9.62	9.70	9.70	0.31%	24,582,390
Feb 9, 2026	9.42	9.89	9.40	9.67	9.67	3.64%	45,014,820
Feb 6, 2026	9.27	9.43	9.20	9.33	9.33	-	28,787,651
Feb 5, 2026	9.41	9.42	9.21	9.33	9.33	-1.27%	29,178,699
Feb 4, 2026	9.26	9.46	9.23	9.45	9.45	1.61%	34,893,430
Feb 3, 2026	9.22	9.37	9.15	9.30	9.30	2.09%	43,037,080
Feb 2, 2026	9.61	9.65	9.08	9.11	9.11	-6.08%	61,527,710
Jan 30, 2026	10.06	10.22	9.50	9.70	9.70	-4.15%	68,864,260
Jan 29, 2026	10.26	10.51	10.06	10.12	10.12	-1.94%	47,000,902
Jan 28, 2026	10.42	10.43	10.25	10.32	10.32	-1.15%	32,095,520
Jan 27, 2026	10.28	10.50	10.17	10.44	10.44	1.26%	41,324,830
Jan 26, 2026	10.46	10.52	10.21	10.31	10.31	-1.90%	43,875,825
Jan 23, 2026	10.30	10.65	10.28	10.51	10.51	2.44%	57,180,865
Jan 22, 2026	10.20	10.27	10.14	10.26	10.26	0.59%	33,533,770
Jan 21, 2026	10.01	10.30	9.99	10.20	10.20	1.29%	44,353,530
Jan 20, 2026	10.19	10.25	9.98	10.07	10.07	-1.18%	40,990,640
Jan 19, 2026	10.02	10.23	9.95	10.19	10.19	0.79%	43,185,440
Jan 16, 2026	10.29	10.30	9.96	10.11	10.11	-1.56%	52,048,043
Jan 15, 2026	10.08	10.36	10.03	10.27	10.27	1.28%	55,399,390
Jan 14, 2026	10.01	10.59	9.99	10.14	10.14	1.81%	84,624,080
Jan 13, 2026	10.31	10.33	9.92	9.96	9.96	-3.58%	71,193,320
Jan 12, 2026	10.00	10.39	9.98	10.33	10.33	0.78%	119,359,900
Jan 9, 2026	9.58	10.53	9.50	10.25	10.25	7.11%	149,940,600
Jan 8, 2026	9.26	9.97	9.25	9.57	9.57	3.01%	59,052,110
Jan 7, 2026	9.48	9.48	9.27	9.29	9.29	-1.80%	31,862,440
Jan 6, 2026	9.11	9.49	9.11	9.46	9.46	3.96%	49,731,320
Jan 5, 2026	9.03	9.11	8.97	9.10	9.10	0.78%	26,146,520
Dec 31, 2025	8.90	9.10	8.89	9.03	9.03	1.80%	35,444,510