Tansun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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