Tansun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	17.90	18.28	17.63	17.90	17.90	2.93%	17,982,800
Mar 13, 2026	18.15	18.22	17.34	17.39	17.39	-5.23%	16,373,450
Mar 12, 2026	17.85	18.49	17.79	18.35	18.35	3.38%	19,076,630
Mar 11, 2026	17.72	18.18	17.65	17.75	17.75	0.17%	11,602,490
Mar 10, 2026	17.69	17.90	17.45	17.72	17.72	1.43%	9,525,153
Mar 9, 2026	17.35	17.72	17.02	17.47	17.47	-0.85%	9,788,538
Mar 6, 2026	17.11	17.68	17.00	17.62	17.62	2.32%	8,424,958
Mar 5, 2026	17.34	17.63	17.07	17.22	17.22	1.35%	8,821,927
Mar 4, 2026	17.02	17.28	16.72	16.99	16.99	-1.39%	9,424,472
Mar 3, 2026	17.96	18.15	17.20	17.23	17.23	-3.09%	12,387,150
Mar 2, 2026	18.40	18.49	17.54	17.78	17.78	-5.02%	16,197,293
Feb 27, 2026	18.35	18.82	18.28	18.72	18.72	1.24%	10,525,940
Feb 26, 2026	19.20	19.25	18.43	18.49	18.49	-2.94%	16,893,610
Feb 25, 2026	18.71	19.18	18.70	19.05	19.05	1.82%	10,606,440
Feb 24, 2026	19.03	19.09	18.63	18.71	18.71	-0.43%	11,467,831
Feb 13, 2026	18.85	19.05	18.72	18.79	18.79	-0.16%	14,790,102
Feb 12, 2026	17.91	19.11	17.75	18.82	18.82	5.08%	24,267,570
Feb 11, 2026	17.95	18.24	17.82	17.91	17.91	-0.22%	8,667,797
Feb 10, 2026	17.88	18.01	17.73	17.95	17.95	0.06%	7,335,987
Feb 9, 2026	17.59	18.35	17.59	17.94	17.94	3.40%	13,601,780
Feb 6, 2026	17.16	17.57	17.12	17.35	17.35	0.70%	10,394,600
Feb 5, 2026	17.00	17.58	16.95	17.23	17.23	0.94%	11,980,327
Feb 4, 2026	17.12	17.20	16.87	17.07	17.07	-0.93%	9,093,460
Feb 3, 2026	16.93	17.23	16.88	17.23	17.23	2.99%	11,382,340
Feb 2, 2026	17.08	17.24	16.68	16.73	16.73	-2.28%	13,003,350
Jan 30, 2026	17.48	17.58	17.05	17.12	17.12	-2.34%	16,360,550
Jan 29, 2026	18.03	18.49	17.23	17.53	17.53	-11.87%	42,263,320
Jan 28, 2026	19.96	20.28	19.80	19.89	19.89	-0.55%	9,130,860
Jan 27, 2026	20.00	20.13	19.49	20.00	20.00	-0.20%	11,169,300
Jan 26, 2026	20.61	20.70	19.80	20.04	20.04	-2.91%	14,884,570
Jan 23, 2026	20.40	20.76	20.38	20.64	20.64	1.08%	11,837,970
Jan 22, 2026	20.50	20.65	20.30	20.42	20.42	0.69%	8,699,716
Jan 21, 2026	20.00	20.49	19.97	20.28	20.28	0.55%	9,926,243
Jan 20, 2026	20.86	21.01	19.98	20.17	20.17	-3.86%	18,055,010
Jan 19, 2026	20.91	21.00	20.50	20.98	20.98	-0.05%	15,013,240
Jan 16, 2026	21.55	21.65	20.79	20.99	20.99	-1.78%	18,888,267
Jan 15, 2026	21.80	21.88	21.10	21.37	21.37	-2.60%	26,417,910
Jan 14, 2026	21.25	22.55	21.24	21.94	21.94	3.59%	43,438,570
Jan 13, 2026	22.34	22.34	21.09	21.18	21.18	-3.73%	28,341,070
Jan 12, 2026	21.20	22.01	21.16	22.00	22.00	5.47%	33,871,330
Jan 9, 2026	20.19	20.86	20.19	20.86	20.86	2.86%	23,063,150
Jan 8, 2026	20.03	20.48	19.98	20.28	20.28	0.80%	14,139,900
Jan 7, 2026	20.48	20.55	20.03	20.12	20.12	-2.47%	17,727,100
Jan 6, 2026	20.28	20.75	20.13	20.63	20.63	1.73%	19,983,831
Jan 5, 2026	20.61	20.69	19.90	20.28	20.28	-1.36%	21,668,570
Dec 31, 2025	20.15	20.76	20.12	20.56	20.56	1.43%	20,631,110
Dec 30, 2025	20.49	20.96	20.20	20.27	20.27	-1.03%	26,404,160
Dec 29, 2025	19.81	20.70	19.70	20.48	20.48	3.23%	29,248,450
Dec 26, 2025	19.80	20.15	19.70	19.84	19.84	-0.75%	18,076,787
Dec 25, 2025	19.78	20.20	19.62	19.99	19.99	3.36%	28,916,640