Tanac Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	42.34	43.08	41.80	42.60	42.60	0.95%	4,804,300
Jun 12, 2026	43.10	44.66	41.93	42.20	42.20	-1.79%	4,311,600
Jun 11, 2026	43.21	44.17	42.00	42.97	42.97	-3.00%	4,531,100
Jun 10, 2026	45.50	45.50	42.92	44.30	44.30	-3.65%	5,777,400
Jun 9, 2026	47.60	48.01	45.50	45.98	45.98	-2.44%	4,353,440
Jun 8, 2026	47.00	50.68	46.30	47.13	47.13	-2.92%	7,865,300
Jun 5, 2026	46.93	49.78	45.71	48.55	48.55	2.43%	6,812,300
Jun 4, 2026	48.18	49.30	47.15	47.40	47.40	-3.11%	4,614,600
Jun 3, 2026	49.30	51.38	48.23	48.92	48.92	-1.69%	5,491,000
Jun 2, 2026	47.53	51.80	46.50	49.76	49.76	4.69%	10,233,560
Jun 1, 2026	48.51	50.15	47.28	47.53	47.53	-1.63%	5,743,820
May 29, 2026	50.33	52.99	47.61	48.32	48.32	-2.27%	8,951,617
May 28, 2026	51.20	51.80	48.00	49.44	49.44	-2.25%	8,019,020
May 27, 2026	49.00	53.98	48.99	50.58	50.58	2.39%	12,415,560
May 26, 2026	49.70	50.62	48.63	49.40	49.40	-1.77%	5,903,792
May 25, 2026	50.61	51.60	49.13	50.29	50.29	1.15%	6,915,000
May 22, 2026	51.00	51.58	49.10	49.72	49.72	-1.41%	8,239,180