Tansun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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