Tanac Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	50.74	53.88	49.22	50.43	50.43	-0.77%	12,662,640
May 20, 2026	52.19	52.73	49.68	50.82	50.82	-2.12%	10,674,540
May 19, 2026	57.72	59.44	50.70	51.92	51.92	-8.69%	20,571,980
May 18, 2026	53.49	58.72	52.02	56.86	56.86	5.35%	15,206,600
May 15, 2026	51.93	56.15	51.40	53.97	53.97	2.08%	13,497,100
May 14, 2026	52.00	54.75	49.00	52.87	52.87	1.50%	12,422,670
May 13, 2026	53.37	57.32	51.60	52.09	52.09	-2.96%	13,087,920
May 12, 2026	61.77	62.04	53.35	53.68	53.68	-11.52%	12,962,000
May 11, 2026	60.50	61.85	57.99	60.67	60.67	2.41%	10,472,270
May 8, 2026	54.93	62.30	53.98	59.24	59.24	7.44%	13,879,930
May 7, 2026	53.72	57.97	53.50	55.14	55.14	3.45%	12,240,340
May 6, 2026	52.22	54.46	51.45	53.30	53.30	0.99%	8,412,760
Apr 30, 2026	53.04	56.03	51.37	52.78	52.78	-0.42%	11,533,440
Apr 29, 2026	54.00	57.29	52.92	53.00	53.00	-5.44%	10,650,360
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%	12,228,170
Apr 1, 2026	59.90	65.65	57.56	63.95	63.95	8.15%	13,853,170
Mar 31, 2026	59.05	62.20	57.35	59.13	59.13	1.42%	13,180,520
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