Tanac Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	56.99	61.27	55.04	61.25	61.25	9.47%	8,025,000
Mar 5, 2026	54.00	57.58	53.50	55.95	55.95	4.58%	7,203,100
Mar 4, 2026	52.04	53.99	51.51	53.50	53.50	2.88%	4,356,512
Mar 3, 2026	55.58	55.68	50.80	52.00	52.00	-4.46%	5,190,980
Mar 2, 2026	52.76	56.68	50.82	54.43	54.43	2.12%	5,221,380
Feb 27, 2026	56.61	56.99	52.20	53.30	53.30	-3.96%	5,448,139
Feb 26, 2026	57.51	58.28	47.66	55.50	55.50	-3.50%	9,508,346
Feb 25, 2026	56.84	57.94	54.90	57.51	57.51	1.90%	10,697,316
Feb 24, 2026	56.77	59.00	55.03	56.44	56.44	3.18%	11,402,160
Feb 13, 2026	54.00	57.17	51.87	54.70	54.70	3.80%	10,925,990
Feb 12, 2026	53.11	55.50	52.18	52.70	52.70	-2.80%	13,672,340
Feb 11, 2026	50.17	55.43	49.00	54.22	54.22	10.83%	14,946,650
Feb 10, 2026	48.41	50.20	46.09	48.92	48.92	0.45%	15,421,210
Feb 9, 2026	52.24	52.99	48.34	48.70	48.70	-3.70%	18,351,260
Feb 6, 2026	44.26	50.57	44.26	50.57	50.57	20.00%	15,699,850
Feb 5, 2026	41.35	42.14	40.99	42.14	42.14	19.99%	4,248,479
Feb 4, 2026	40.73	43.44	35.12	35.12	35.12	-11.29%	13,041,230
Feb 3, 2026	38.23	40.94	38.23	39.59	39.59	4.57%	13,282,480
Feb 2, 2026	35.13	39.71	35.13	37.86	37.86	10.35%	11,881,100
Jan 30, 2026	34.51	35.50	31.76	34.31	34.31	-0.55%	10,519,940
Jan 29, 2026	35.18	36.44	33.80	34.50	34.50	-1.20%	9,999,960
Jan 28, 2026	37.15	37.46	33.59	34.92	34.92	0.29%	15,155,950
Jan 27, 2026	30.91	37.10	30.85	34.82	34.82	7.74%	25,637,530
Jan 26, 2026	29.39	32.78	29.00	32.32	32.32	18.30%	30,645,860
Jan 23, 2026	23.41	27.68	23.23	27.32	27.32	16.45%	19,303,860
Jan 22, 2026	22.53	23.85	22.16	23.46	23.46	4.08%	9,671,396
Jan 21, 2026	22.68	23.18	22.06	22.54	22.54	0.31%	7,606,580
Jan 20, 2026	22.14	23.65	22.14	22.47	22.47	-1.23%	13,398,550
Jan 19, 2026	20.23	23.99	19.92	22.75	22.75	11.30%	15,806,810
Jan 16, 2026	19.90	20.45	19.68	20.44	20.44	2.97%	3,916,402
Jan 15, 2026	19.90	19.99	19.61	19.85	19.85	0.05%	2,352,000
Jan 14, 2026	19.78	20.25	19.50	19.84	19.84	0.35%	3,911,100
Jan 13, 2026	19.82	20.10	19.48	19.77	19.77	-0.35%	3,491,314
Jan 12, 2026	19.58	20.03	19.50	19.84	19.84	1.28%	3,106,480
Jan 9, 2026	19.50	19.66	19.24	19.59	19.59	0.46%	3,321,300
Jan 8, 2026	18.86	19.68	18.86	19.50	19.50	3.34%	3,284,900
Jan 7, 2026	19.27	19.40	18.83	18.87	18.87	-2.98%	3,753,434
Jan 6, 2026	19.29	19.87	19.17	19.45	19.45	1.09%	4,157,220
Jan 5, 2026	19.04	19.36	18.98	19.24	19.24	0.84%	1,817,900
Dec 31, 2025	19.03	19.28	18.77	19.08	19.08	0.37%	1,601,100
Dec 30, 2025	19.10	19.27	18.87	19.01	19.01	-0.63%	1,823,300
Dec 29, 2025	19.28	19.37	18.99	19.13	19.13	-0.57%	1,549,140
Dec 26, 2025	19.83	19.83	19.23	19.24	19.24	-3.02%	2,034,900
Dec 25, 2025	19.45	19.90	19.31	19.84	19.84	2.11%	1,693,500
Dec 24, 2025	19.38	19.60	19.11	19.43	19.43	0.67%	1,452,000
Dec 23, 2025	19.36	19.44	19.11	19.30	19.30	0.05%	1,846,100
Dec 22, 2025	19.32	19.64	19.26	19.29	19.29	0.05%	1,988,000
Dec 19, 2025	19.17	19.50	19.17	19.28	19.28	0.57%	1,526,800
Dec 18, 2025	18.96	19.42	18.78	19.17	19.17	0.37%	1,582,600
Dec 17, 2025	19.41	19.45	18.58	19.10	19.10	-0.93%	2,926,100