Tianma Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	6.67	6.72	6.53	6.59	-	0.61%	25,729,630
Sep 3, 2026	6.64	6.66	6.52	6.55	6.55	-1.06%	15,764,100
Sep 2, 2026	6.70	6.73	6.58	6.62	6.62	-2.07%	17,638,500
Sep 1, 2026	6.77	6.80	6.72	6.76	6.76	0.15%	17,600,292
Aug 31, 2026	6.68	6.78	6.62	6.75	6.75	0.45%	17,530,019
Aug 28, 2026	6.67	6.75	6.65	6.72	6.72	0.75%	16,801,320
Aug 27, 2026	6.62	6.68	6.60	6.67	6.67	1.06%	13,538,476
Aug 26, 2026	6.53	6.68	6.52	6.60	6.60	0.92%	19,412,344
Aug 25, 2026	6.37	6.56	6.35	6.54	6.54	2.03%	18,652,975
Aug 24, 2026	6.53	6.54	6.37	6.41	6.41	-1.99%	16,805,090
Aug 21, 2026	6.48	6.63	6.37	6.54	6.54	0.15%	23,961,937
Aug 20, 2026	6.48	6.56	6.42	6.53	6.53	1.87%	21,102,303
Aug 19, 2026	6.64	6.64	6.40	6.41	6.41	-4.61%	27,569,425
Aug 18, 2026	6.66	6.80	6.63	6.72	6.72	0.45%	26,496,766
Aug 17, 2026	6.61	6.70	6.57	6.69	6.69	1.06%	19,971,070
Aug 14, 2026	6.58	6.64	6.52	6.62	6.62	-	21,485,631
Aug 13, 2026	6.83	6.88	6.60	6.62	6.62	-1.19%	29,882,807
Aug 12, 2026	6.66	6.71	6.64	6.70	6.70	0.45%	20,698,595
Aug 11, 2026	6.72	6.76	6.64	6.67	6.67	-1.19%	20,544,700
Aug 10, 2026	6.75	6.78	6.62	6.75	6.75	-0.15%	26,482,550
Aug 7, 2026	6.70	6.80	6.58	6.76	6.76	0.75%	37,403,140
Aug 6, 2026	6.66	6.72	6.56	6.71	6.71	-0.15%	35,857,071
Aug 5, 2026	6.60	6.78	6.57	6.72	6.72	2.13%	36,135,935
Aug 4, 2026	6.56	6.64	6.52	6.58	6.58	0.77%	27,026,531
Aug 3, 2026	6.43	6.55	6.40	6.53	6.53	0.93%	23,818,549
Jul 31, 2026	6.58	6.64	6.45	6.47	6.47	0.31%	38,064,970
Jul 30, 2026	6.50	6.54	6.36	6.45	6.45	-1.83%	36,431,540
Jul 29, 2026	6.35	6.57	6.32	6.57	6.57	3.79%	40,782,600
Jul 28, 2026	6.21	6.40	6.18	6.33	6.33	0.96%	30,240,998
Jul 27, 2026	6.15	6.29	6.12	6.27	6.27	1.95%	22,371,313
Jul 24, 2026	6.31	6.32	6.14	6.15	6.15	-3.61%	23,835,693
Jul 23, 2026	6.28	6.39	6.24	6.38	6.38	1.43%	25,653,921
Jul 22, 2026	6.28	6.35	6.21	6.29	6.29	-0.79%	30,746,141
Jul 21, 2026	6.15	6.35	6.05	6.34	6.34	3.09%	44,177,149
Jul 20, 2026	6.20	6.30	6.04	6.15	6.15	-0.65%	41,978,909
Jul 17, 2026	6.60	6.61	6.18	6.19	6.19	-6.50%	59,272,735
Jul 16, 2026	6.60	6.73	6.58	6.62	6.62	-1.49%	44,314,922
Jul 15, 2026	6.74	7.03	6.58	6.72	6.72	-5.22%	70,295,604
Jul 14, 2026	7.15	7.25	6.89	7.09	7.09	-0.98%	50,108,677
Jul 13, 2026	7.66	7.72	7.08	7.16	7.16	-7.61%	65,069,440
Jul 10, 2026	8.00	8.16	7.75	7.75	7.75	-3.61%	66,007,750
Jul 9, 2026	7.92	8.08	7.77	8.04	8.04	2.29%	54,097,279
Jul 8, 2026	8.35	8.49	7.83	7.86	7.86	-5.64%	68,682,854
Jul 7, 2026	8.56	8.79	8.27	8.33	8.33	-3.36%	56,447,023
Jul 6, 2026	9.02	9.16	8.55	8.62	8.62	-4.75%	73,576,950
Jul 3, 2026	9.68	9.77	9.01	9.05	9.05	-6.80%	85,206,865
Jul 2, 2026	9.30	10.30	8.91	9.71	9.71	1.15%	125,678,239
Jul 1, 2026	9.90	9.94	9.48	9.60	9.60	-3.13%	84,357,794
Jun 30, 2026	9.54	10.41	9.46	9.91	9.91	4.54%	120,491,022
Jun 29, 2026	9.96	10.13	9.25	9.48	9.48	-4.05%	109,665,694