Tanac Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	30.27	31.74	29.99	31.55	31.55	3.17%	3,360,900
Aug 24, 2026	31.35	31.48	29.90	30.58	30.58	-2.39%	3,724,800
Aug 21, 2026	30.77	31.68	30.43	31.33	31.33	1.59%	4,230,527
Aug 20, 2026	30.20	31.57	29.44	30.84	30.84	3.77%	5,628,100
Aug 19, 2026	32.52	33.12	29.62	29.72	29.72	-10.67%	6,226,118
Aug 18, 2026	33.20	33.49	32.79	33.27	33.27	-0.27%	4,424,518
Aug 17, 2026	34.36	34.60	32.95	33.36	33.36	-3.86%	6,627,862
Aug 14, 2026	33.81	35.17	33.31	34.70	34.70	2.00%	7,344,200
Aug 13, 2026	34.12	36.55	33.30	34.02	34.02	-0.79%	10,612,330
Aug 12, 2026	36.02	36.05	33.99	34.29	34.29	-3.03%	12,020,864
Aug 11, 2026	31.73	36.88	31.05	35.36	35.36	10.92%	11,718,400
Aug 10, 2026	31.79	32.08	31.22	31.88	31.88	-0.19%	2,683,500
Aug 7, 2026	31.71	32.00	30.71	31.94	31.94	0.03%	3,672,750
Aug 6, 2026	31.01	32.33	30.51	31.93	31.93	2.60%	3,977,835
Aug 5, 2026	30.17	31.14	29.82	31.12	31.12	3.11%	3,471,400
Aug 4, 2026	30.36	30.51	29.36	30.18	30.18	1.41%	3,649,900
Aug 3, 2026	29.80	30.69	28.90	29.76	29.76	1.22%	3,564,100
Jul 31, 2026	27.90	29.97	27.70	29.40	29.40	8.97%	4,981,643
Jul 30, 2026	28.85	28.99	26.70	26.98	26.98	-6.64%	4,272,800
Jul 29, 2026	29.43	29.60	28.18	28.90	28.90	-1.80%	2,936,180
Jul 28, 2026	29.73	31.08	29.19	29.43	29.43	-2.97%	3,087,500
Jul 27, 2026	28.00	30.68	27.69	30.33	30.33	6.80%	4,540,430
Jul 24, 2026	28.47	29.37	28.22	28.40	28.40	-2.37%	2,736,400
Jul 23, 2026	28.32	29.25	28.16	29.09	29.09	2.14%	3,849,551
Jul 22, 2026	28.62	29.10	27.94	28.48	28.48	-1.52%	3,744,700
Jul 21, 2026	27.46	29.05	24.87	28.92	28.92	5.32%	6,700,180
Jul 20, 2026	29.79	30.07	26.54	27.46	27.46	-5.99%	5,623,680
Jul 17, 2026	31.67	32.28	28.36	29.21	29.21	-8.00%	4,485,300
Jul 16, 2026	32.54	33.31	31.61	31.75	31.75	-3.73%	3,083,900
Jul 15, 2026	33.79	34.10	32.72	32.98	32.98	-2.14%	2,834,572
Jul 14, 2026	33.07	33.80	32.38	33.70	33.70	1.91%	3,416,700
Jul 13, 2026	35.16	36.18	33.00	33.07	33.07	-6.66%	4,809,880
Jul 10, 2026	34.41	36.66	34.41	35.43	35.43	2.28%	5,317,100
Jul 9, 2026	35.38	35.38	32.93	34.64	34.64	-0.43%	6,267,900
Jul 8, 2026	38.41	38.72	34.62	34.79	34.79	-9.52%	7,060,900
Jul 7, 2026	40.03	40.77	37.70	38.45	38.45	-4.52%	6,523,600
Jul 6, 2026	41.50	43.81	39.78	40.27	40.27	-0.57%	8,213,400
Jul 3, 2026	39.38	42.50	39.32	40.50	40.50	1.43%	8,972,909
Jul 2, 2026	38.78	41.81	38.78	39.93	39.93	0.91%	8,261,644
Jul 1, 2026	37.04	40.10	36.66	39.57	39.57	6.83%	6,939,596
Jun 30, 2026	36.80	37.65	36.05	37.04	37.04	0.90%	4,901,200
Jun 29, 2026	38.44	38.44	36.03	36.71	36.71	-3.19%	5,247,300
Jun 26, 2026	39.50	39.90	37.69	37.92	37.92	-4.91%	6,045,200
Jun 25, 2026	41.94	41.94	39.52	39.88	39.88	-3.39%	7,255,760
Jun 24, 2026	45.63	45.89	40.69	41.28	41.28	-10.16%	12,139,400
Jun 23, 2026	40.61	46.97	40.61	45.95	45.95	13.18%	15,623,509
Jun 22, 2026	41.60	42.14	39.00	40.60	40.60	-2.40%	6,259,800
Jun 18, 2026	42.35	43.33	41.52	41.60	41.60	-1.63%	4,555,502
Jun 17, 2026	42.22	43.64	41.81	42.29	42.29	-0.84%	4,766,200
Jun 16, 2026	42.57	44.44	41.19	42.65	42.65	0.12%	7,396,200