Tansun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.12	15.60	14.81	15.00	15.00	-1.06%	13,224,397
Aug 21, 2026	15.06	15.63	14.85	15.16	15.16	2.78%	19,841,221
Aug 20, 2026	14.67	14.99	14.42	14.75	14.75	2.36%	9,581,738
Aug 19, 2026	15.31	15.34	14.35	14.41	14.41	-6.97%	12,767,314
Aug 18, 2026	15.63	16.02	15.36	15.49	15.49	-1.65%	10,784,184
Aug 17, 2026	15.82	15.82	15.45	15.75	15.75	0.25%	8,582,137
Aug 14, 2026	15.75	15.96	15.37	15.71	15.71	-0.44%	11,543,464
Aug 13, 2026	16.08	16.47	15.77	15.78	15.78	-0.38%	15,558,560
Aug 12, 2026	15.83	16.36	15.74	15.84	15.84	0.06%	11,833,908
Aug 11, 2026	16.22	16.24	15.72	15.83	15.83	-1.86%	8,195,221
Aug 10, 2026	16.33	16.55	16.01	16.13	16.13	-1.71%	11,046,939
Aug 7, 2026	16.71	16.73	15.86	16.41	16.41	-1.44%	16,299,726
Aug 6, 2026	16.87	17.35	16.48	16.65	16.65	-1.42%	18,604,280
Aug 5, 2026	16.75	17.05	16.21	16.89	16.89	3.05%	15,837,109
Aug 4, 2026	15.88	16.76	15.61	16.39	16.39	6.29%	19,286,291
Aug 3, 2026	15.20	15.54	14.86	15.42	15.42	3.49%	13,518,464
Jul 31, 2026	14.51	15.37	14.38	14.90	14.90	5.37%	18,813,264
Jul 30, 2026	14.25	14.60	14.03	14.14	14.14	-1.33%	12,916,620
Jul 29, 2026	14.20	14.39	13.77	14.33	14.33	0.92%	10,181,610
Jul 28, 2026	14.10	14.49	13.95	14.20	14.20	0.07%	9,479,095
Jul 27, 2026	13.93	14.19	13.72	14.19	14.19	1.72%	7,588,840
Jul 24, 2026	14.85	14.85	13.95	13.95	13.95	-4.26%	9,673,009
Jul 23, 2026	14.50	14.86	14.30	14.57	14.57	0.41%	8,790,727
Jul 22, 2026	15.05	15.28	14.46	14.51	14.51	-3.84%	14,086,520
Jul 21, 2026	14.30	15.25	14.28	15.09	15.09	5.45%	19,037,470
Jul 20, 2026	14.50	14.86	14.08	14.31	14.31	-0.56%	9,518,506
Jul 17, 2026	14.98	15.10	14.36	14.39	14.39	-4.07%	10,665,664
Jul 16, 2026	14.76	15.34	14.65	15.00	15.00	0.07%	9,407,886
Jul 15, 2026	15.39	15.82	14.88	14.99	14.99	-2.15%	10,372,145
Jul 14, 2026	15.68	15.68	14.52	15.32	15.32	2.68%	13,920,250
Jul 13, 2026	16.00	16.20	14.83	14.92	14.92	-6.63%	14,068,728
Jul 10, 2026	15.54	17.10	15.42	15.98	15.98	3.63%	18,596,738
Jul 9, 2026	15.10	15.69	14.39	15.42	15.42	2.05%	14,931,778
Jul 8, 2026	15.32	15.54	14.98	15.11	15.11	-1.50%	9,771,918
Jul 7, 2026	16.10	16.13	15.23	15.34	15.34	-4.07%	9,842,366
Jul 6, 2026	16.84	16.99	15.93	15.99	15.99	-5.05%	11,132,182
Jul 3, 2026	17.53	17.66	16.74	16.84	16.84	-4.05%	12,269,482
Jul 2, 2026	17.48	18.15	16.82	17.55	17.55	0.06%	18,472,300
Jul 1, 2026	15.82	17.97	15.75	17.54	17.54	11.01%	25,992,654
Jun 30, 2026	15.73	16.17	15.34	15.80	15.80	-0.25%	11,829,438
Jun 29, 2026	17.04	17.07	15.67	15.84	15.84	-5.66%	14,264,385
Jun 26, 2026	18.00	18.00	16.77	16.79	16.79	-6.88%	18,352,369
Jun 25, 2026	18.20	19.10	17.93	18.03	18.03	-1.04%	16,477,581
Jun 24, 2026	19.19	19.21	17.62	18.22	18.22	-5.20%	20,677,034
Jun 23, 2026	19.83	20.65	19.07	19.22	19.22	-3.47%	20,051,886
Jun 22, 2026	20.13	20.36	18.82	19.91	19.91	1.43%	30,556,951
Jun 18, 2026	19.47	19.75	18.96	19.63	19.63	0.26%	15,120,630
Jun 17, 2026	19.52	19.94	19.30	19.58	19.58	-0.46%	12,158,710
Jun 16, 2026	18.92	20.04	18.73	19.67	19.67	4.57%	20,370,760
Jun 15, 2026	17.60	19.03	17.60	18.81	18.81	6.51%	17,721,570