Tansun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	18.89	19.40	18.85	19.34	19.34	1.95%	12,591,451
Dec 23, 2025	19.42	19.52	18.89	18.97	18.97	-2.82%	15,799,900
Dec 22, 2025	19.13	19.89	19.13	19.52	19.52	2.09%	18,570,300
Dec 19, 2025	18.89	19.48	18.82	19.12	19.12	1.38%	17,010,970
Dec 18, 2025	19.10	19.45	18.86	18.86	18.86	-1.92%	15,868,780
Dec 17, 2025	19.50	19.50	18.48	19.23	19.23	-2.48%	31,331,050
Dec 16, 2025	19.08	19.98	18.51	19.72	19.72	3.03%	31,917,090
Dec 15, 2025	18.87	19.45	18.55	19.14	19.14	3.35%	20,886,610
Dec 12, 2025	18.57	18.78	18.52	18.52	18.52	-0.27%	5,139,582
Dec 11, 2025	19.13	19.18	18.57	18.57	18.57	-2.47%	6,476,921
Dec 10, 2025	18.89	19.05	18.63	19.04	19.04	0.74%	7,422,955
Dec 9, 2025	19.03	19.33	18.83	18.90	18.90	-1.20%	6,913,326
Dec 8, 2025	19.01	19.40	18.96	19.13	19.13	0.79%	10,450,520
Dec 5, 2025	18.52	19.08	18.33	18.98	18.98	2.82%	12,037,140
Dec 4, 2025	18.91	19.11	18.43	18.46	18.46	-2.59%	10,409,852
Dec 3, 2025	19.44	19.54	18.80	18.95	18.95	-2.67%	9,427,426
Dec 2, 2025	19.82	19.94	19.44	19.47	19.47	-2.36%	7,636,400
Dec 1, 2025	19.80	20.13	19.66	19.94	19.94	0.50%	8,177,190
Nov 28, 2025	19.81	20.02	19.68	19.84	19.84	0.15%	8,507,668
Nov 27, 2025	19.87	20.15	19.77	19.81	19.81	-0.55%	6,643,615
Nov 26, 2025	20.02	20.38	19.88	19.92	19.92	-0.94%	7,979,035
Nov 25, 2025	20.10	20.39	20.06	20.11	20.11	0.10%	7,817,425
Nov 24, 2025	19.25	20.18	19.18	20.09	20.09	4.47%	11,369,919
Nov 21, 2025	19.83	20.12	19.19	19.23	19.23	-3.66%	9,520,501
Nov 20, 2025	20.21	20.28	19.89	19.96	19.96	-0.70%	6,435,414
Nov 19, 2025	20.40	20.47	20.01	20.10	20.10	-1.90%	8,520,073
Nov 18, 2025	20.25	20.70	20.10	20.49	20.49	0.49%	10,488,720
Nov 17, 2025	20.27	20.54	20.25	20.39	20.39	0.59%	7,232,366
Nov 14, 2025	20.30	20.50	20.23	20.27	20.27	-0.78%	8,837,031
Nov 13, 2025	20.41	20.47	20.19	20.43	20.43	0.29%	10,747,260