Tanac Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	21.90	22.76	21.51	22.29	22.29	1.55%	9,286,323
Aug 20, 2025	21.82	22.11	21.52	21.95	21.95	0.14%	6,240,250
Aug 19, 2025	21.50	22.19	21.14	21.92	21.92	1.76%	8,664,020
Aug 18, 2025	21.42	21.74	21.22	21.54	21.54	0.94%	7,962,680
Aug 15, 2025	20.81	21.45	20.81	21.34	21.34	-1.48%	11,285,000
Aug 14, 2025	22.74	23.88	21.01	21.66	21.66	2.56%	15,590,470
Aug 13, 2025	21.37	21.47	21.00	21.12	21.12	-0.56%	2,734,180
Aug 12, 2025	21.51	21.51	20.95	21.24	21.24	-1.12%	2,429,800
Aug 11, 2025	21.12	21.50	21.12	21.48	21.48	1.80%	3,468,300
Aug 8, 2025	21.04	21.30	21.00	21.10	21.10	-0.94%	3,107,200
Aug 7, 2025	21.39	21.65	21.03	21.30	21.30	1.19%	4,964,900
Aug 6, 2025	20.88	21.15	20.82	21.05	21.05	0.72%	2,763,900
Aug 5, 2025	20.69	20.96	20.52	20.90	20.90	1.11%	2,660,660
Aug 4, 2025	20.22	20.67	20.19	20.67	20.67	1.37%	2,519,400
Aug 1, 2025	20.15	20.46	20.11	20.39	20.39	1.19%	2,274,100
Jul 31, 2025	20.48	20.80	20.05	20.15	20.15	-1.99%	3,036,265
Jul 30, 2025	20.40	20.58	20.13	20.56	20.56	0.39%	2,668,845
Jul 29, 2025	20.76	20.82	20.34	20.48	20.48	-1.63%	2,787,600
Jul 28, 2025	20.59	20.84	20.23	20.82	20.82	1.56%	4,346,920
Jul 25, 2025	19.90	20.67	19.77	20.50	20.50	3.07%	6,082,900
Jul 24, 2025	19.73	20.04	19.65	19.89	19.89	0.81%	2,576,480
Jul 23, 2025	20.08	20.08	19.44	19.73	19.73	-1.79%	3,516,560
Jul 22, 2025	20.18	20.43	19.90	20.09	20.09	-1.18%	3,088,200
Jul 21, 2025	20.50	20.56	20.19	20.33	20.33	0.15%	2,077,700
Jul 18, 2025	20.25	20.50	20.07	20.30	20.30	0.25%	2,675,160
Jul 17, 2025	20.00	20.42	19.90	20.25	20.25	0.90%	2,974,660
Jul 16, 2025	19.98	20.13	19.85	20.07	20.07	0.85%	2,632,005
Jul 15, 2025	20.23	20.23	19.68	19.90	19.90	-1.44%	2,387,800
Jul 14, 2025	19.96	20.30	19.75	20.19	20.19	1.56%	2,964,000
Jul 11, 2025	19.80	19.91	19.58	19.88	19.88	-	2,161,200
Jul 10, 2025	19.90	20.03	19.70	19.88	19.88	-0.40%	1,698,300
Jul 9, 2025	20.10	20.23	19.90	19.96	19.96	-0.70%	2,110,580
Jul 8, 2025	19.90	20.15	19.82	20.10	20.10	1.01%	2,449,730
Jul 7, 2025	19.79	19.95	19.72	19.90	19.90	0.30%	1,581,900
Jul 4, 2025	20.07	20.25	19.78	19.84	19.84	-1.29%	2,647,404
Jul 3, 2025	19.95	20.18	19.73	20.10	20.10	0.95%	2,622,100
Jul 2, 2025	20.02	20.20	19.71	19.91	19.91	-0.55%	2,092,200
Jul 1, 2025	20.16	20.26	19.77	20.02	20.02	-0.65%	2,258,764
Jun 30, 2025	19.80	20.15	19.72	20.15	20.15	1.82%	2,844,960
Jun 27, 2025	19.95	20.55	19.72	19.79	19.79	0.56%	2,788,100
Jun 26, 2025	19.68	19.99	19.52	19.68	19.68	0.36%	3,371,000
Jun 25, 2025	19.46	19.69	19.22	19.61	19.61	0.82%	2,432,200
Jun 24, 2025	18.91	19.46	18.91	19.45	19.45	2.86%	2,623,100
Jun 23, 2025	18.47	18.98	18.35	18.91	18.91	2.38%	2,296,300
Jun 20, 2025	18.71	19.02	18.45	18.47	18.47	-1.28%	2,150,900
Jun 19, 2025	19.22	19.40	18.70	18.71	18.71	-2.60%	2,382,600
Jun 18, 2025	19.16	19.32	18.92	19.21	19.21	0.21%	1,942,300
Jun 17, 2025	19.26	19.43	19.01	19.17	19.17	0.10%	2,298,704
Jun 16, 2025	19.09	19.44	18.91	19.15	19.15	0.63%	2,371,000
Jun 13, 2025	19.56	19.64	18.99	19.03	19.03	-3.55%	3,567,300