Tanac Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	37.11	39.20	36.43	37.35	37.35	0.65%	10,592,060
Sep 29, 2026	35.43	37.70	34.66	37.11	37.11	5.10%	9,196,460
Sep 28, 2026	35.95	36.55	34.84	35.31	35.31	-1.78%	5,892,360
Sep 24, 2026	36.19	37.20	35.15	35.95	35.95	-0.75%	6,372,251
Sep 23, 2026	35.00	37.06	35.00	36.22	36.22	2.37%	9,178,720
Sep 22, 2026	34.85	36.06	34.25	35.38	35.38	1.96%	8,822,100
Sep 21, 2026	33.43	35.00	32.98	34.70	34.70	4.36%	6,849,700
Sep 18, 2026	33.53	34.30	32.97	33.25	33.25	-0.24%	10,035,705
Sep 17, 2026	29.60	33.63	29.15	33.33	33.33	12.87%	12,886,080
Sep 16, 2026	28.49	29.90	28.32	29.53	29.53	3.65%	4,350,400
Sep 15, 2026	29.64	29.87	28.45	28.49	28.49	-3.65%	5,251,800
Sep 14, 2026	28.54	30.28	28.01	29.57	29.57	2.60%	6,676,900
Sep 11, 2026	29.74	29.75	28.21	28.82	28.82	-4.57%	7,753,002
Sep 10, 2026	33.75	33.78	29.55	30.20	30.20	-11.10%	11,338,900
Sep 9, 2026	35.10	35.58	33.90	33.97	33.97	-1.36%	5,923,700
Sep 8, 2026	34.12	35.19	33.60	34.44	34.44	-0.23%	8,779,580
Sep 7, 2026	30.15	35.60	30.15	34.52	34.52	13.81%	12,973,655
Sep 4, 2026	32.01	32.38	29.82	30.33	30.33	-4.89%	5,122,700
Sep 3, 2026	31.80	32.48	29.90	31.89	31.89	0.95%	7,639,580
Sep 2, 2026	31.63	32.43	31.44	31.59	31.59	-1.77%	3,650,400
Sep 1, 2026	32.90	32.90	31.60	32.16	32.16	-1.02%	3,071,600
Aug 31, 2026	32.28	32.60	31.98	32.49	32.49	-0.43%	2,637,500
Aug 28, 2026	33.00	33.90	32.50	32.63	32.63	-0.58%	3,943,400
Aug 27, 2026	31.47	33.00	31.12	32.82	32.82	5.50%	6,069,600
Aug 26, 2026	31.88	32.01	30.50	31.11	31.11	-1.39%	3,631,000
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