Tanac Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	58.65	58.65	54.00	54.00	-	-3.66%	7,876,260
Apr 28, 2026	58.20	58.79	55.60	56.05	56.05	-5.29%	8,345,520
Apr 27, 2026	59.20	59.56	57.03	59.18	59.18	0.12%	7,970,520
Apr 24, 2026	58.65	60.32	57.77	59.11	59.11	0.03%	6,897,160
Apr 23, 2026	63.01	63.20	57.88	59.09	59.09	-7.66%	15,040,700
Apr 22, 2026	61.39	68.58	60.68	63.99	63.99	2.06%	15,416,540
Apr 21, 2026	59.00	63.88	58.01	62.70	62.70	8.48%	15,851,660
Apr 20, 2026	58.75	59.48	53.76	57.80	57.80	-2.07%	11,716,930
Apr 17, 2026	58.60	60.91	58.00	59.02	59.02	-3.44%	9,714,240
Apr 16, 2026	63.00	66.18	60.60	61.12	61.12	-0.05%	11,343,970
Apr 15, 2026	62.17	66.94	61.14	61.15	61.15	-2.69%	13,052,210
Apr 14, 2026	65.86	66.25	61.02	62.84	62.84	-4.53%	13,044,280
Apr 13, 2026	73.02	73.53	63.83	65.82	65.82	-12.01%	13,790,390
Apr 10, 2026	76.85	77.55	73.02	74.80	74.80	0.34%	9,947,120
Apr 9, 2026	65.36	77.39	64.47	74.55	74.55	13.82%	14,327,680
Apr 8, 2026	65.58	66.29	63.10	65.50	65.50	2.89%	9,471,360
Apr 7, 2026	65.88	66.71	62.80	63.66	63.66	-3.72%	9,076,052
Apr 3, 2026	65.14	66.80	62.65	66.12	66.12	0.32%	9,497,040
Apr 2, 2026	63.55	68.00	63.00	65.91	65.91	3.06%	12,228,770
Apr 1, 2026	59.90	65.65	57.56	63.95	63.95	8.15%	13,853,372
Mar 31, 2026	59.05	62.20	57.35	59.13	59.13	1.42%	13,180,522
Mar 30, 2026	59.02	60.98	55.62	58.30	58.30	4.80%	18,590,950
Mar 27, 2026	47.61	55.63	47.42	55.63	55.63	20.00%	15,961,690
Mar 26, 2026	46.20	48.30	45.00	46.36	46.36	0.48%	7,303,680
Mar 25, 2026	43.10	48.30	43.10	46.14	46.14	7.55%	12,372,720
Mar 24, 2026	44.20	44.20	41.22	42.90	42.90	0.85%	7,035,780
Mar 23, 2026	44.00	45.00	42.01	42.54	42.54	-5.30%	8,588,500
Mar 20, 2026	44.07	48.11	40.61	44.92	44.92	1.29%	16,091,850
Mar 19, 2026	49.89	49.89	43.58	44.35	44.35	-12.70%	15,290,460
Mar 18, 2026	53.94	55.55	50.55	50.80	50.80	-5.93%	11,151,520
Mar 17, 2026	53.90	60.65	53.00	54.00	54.00	3.05%	15,163,490
Mar 16, 2026	59.29	59.87	50.65	52.40	52.40	-11.62%	11,439,180
Mar 13, 2026	58.04	61.50	56.01	59.29	59.29	1.18%	7,327,000
Mar 12, 2026	56.34	64.00	56.00	58.60	58.60	3.72%	10,369,170
Mar 11, 2026	56.30	58.25	54.50	56.50	56.50	-0.39%	6,383,390
Mar 10, 2026	57.01	59.47	56.01	56.72	56.72	0.67%	10,120,292
Mar 9, 2026	59.00	60.77	53.29	56.34	56.34	-8.02%	10,937,000
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