Tansun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	17.78	17.99	17.30	17.66	17.66	0.28%	10,377,370
Jun 11, 2026	17.78	17.96	17.13	17.61	17.61	-2.49%	12,223,260
Jun 10, 2026	18.58	18.81	17.72	18.06	18.06	-4.34%	15,186,590
Jun 9, 2026	18.19	19.54	18.19	18.88	18.88	3.85%	25,893,940
Jun 8, 2026	18.50	18.93	17.92	18.18	18.18	-4.77%	15,129,944
Jun 5, 2026	19.16	19.50	18.85	19.09	19.09	0.42%	15,628,770
Jun 4, 2026	19.28	19.64	18.81	19.01	19.01	-1.71%	13,374,620
Jun 3, 2026	19.09	20.05	19.02	19.34	19.34	0.42%	14,458,250
Jun 2, 2026	19.88	20.37	19.15	19.26	19.26	-3.51%	12,996,600
Jun 1, 2026	19.76	20.57	19.46	19.96	19.96	0.91%	18,794,870
May 29, 2026	21.27	21.28	19.57	19.78	19.78	-5.45%	26,909,050
May 28, 2026	18.87	21.00	18.49	20.92	20.92	10.86%	36,372,730
May 27, 2026	20.25	20.25	18.78	18.87	18.87	-6.68%	18,808,960
May 26, 2026	20.27	20.38	19.76	20.22	20.22	-1.46%	15,648,010
May 25, 2026	20.50	21.27	20.25	20.52	20.52	0.10%	18,028,960
May 22, 2026	20.61	20.80	20.14	20.50	20.50	0.59%	15,442,640
May 21, 2026	21.30	21.69	20.37	20.38	20.38	-5.25%	27,506,700
May 20, 2026	20.82	22.00	20.68	21.51	21.51	2.48%	37,754,730
May 19, 2026	20.28	21.07	20.08	20.99	20.99	3.55%	27,938,620
May 18, 2026	19.80	20.48	19.72	20.27	20.27	1.71%	17,171,170
May 15, 2026	19.95	20.69	19.83	19.93	19.93	-0.70%	20,959,480
May 14, 2026	20.55	20.96	19.82	20.07	20.07	-2.34%	27,927,200
May 13, 2026	20.13	20.85	19.65	20.55	20.55	-1.72%	33,189,370
May 12, 2026	20.53	21.85	20.37	20.91	20.91	0.87%	50,742,420
May 11, 2026	22.89	23.22	20.30	20.73	20.73	2.12%	77,459,880
May 8, 2026	19.10	20.45	18.95	20.30	20.30	5.95%	45,275,030
May 7, 2026	18.18	19.30	18.00	19.16	19.16	4.87%	31,416,250
May 6, 2026	17.60	18.60	17.12	18.27	18.27	10.66%	33,211,820
Apr 30, 2026	15.76	16.78	15.76	16.51	16.51	4.69%	15,438,070
Apr 29, 2026	15.60	15.84	15.60	15.77	15.77	-	7,587,796
Apr 28, 2026	15.70	16.04	15.49	15.77	15.77	0.13%	11,603,420
Apr 27, 2026	15.85	15.90	15.45	15.75	15.75	-1.19%	10,656,220
Apr 24, 2026	16.10	16.19	15.52	15.94	15.94	-1.91%	9,976,009
Apr 23, 2026	16.62	16.64	16.15	16.25	16.25	-2.23%	7,281,900
Apr 22, 2026	16.40	16.64	16.24	16.62	16.62	0.97%	7,270,210
Apr 21, 2026	16.76	16.76	16.35	16.46	16.46	-2.08%	6,920,138
Apr 20, 2026	16.68	17.08	16.56	16.81	16.81	0.72%	8,169,763
Apr 17, 2026	16.46	16.86	16.40	16.69	16.69	1.27%	9,891,828
Apr 16, 2026	16.27	16.54	16.25	16.48	16.48	1.23%	6,656,704
Apr 15, 2026	16.80	16.80	16.21	16.28	16.28	-1.75%	7,009,668
Apr 14, 2026	16.60	16.73	16.38	16.57	16.57	0.85%	7,201,896
Apr 13, 2026	16.40	16.49	16.26	16.43	16.43	-2.09%	11,207,020
Apr 10, 2026	16.37	17.03	16.33	16.78	16.78	3.45%	18,663,030
Apr 9, 2026	16.45	16.54	16.18	16.22	16.22	-2.64%	6,856,447
Apr 8, 2026	16.37	16.69	16.36	16.66	16.66	3.41%	9,263,780
Apr 7, 2026	15.52	16.38	15.52	16.11	16.11	3.40%	10,618,990
Apr 3, 2026	16.31	16.39	15.48	15.58	15.58	-1.14%	8,103,438
Apr 2, 2026	16.18	16.30	15.69	15.76	15.76	-3.13%	5,731,796
Apr 1, 2026	16.22	16.36	16.12	16.27	16.27	2.20%	5,764,900
Mar 31, 2026	16.30	16.47	15.90	15.92	15.92	-2.81%	6,763,238