Tansun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.30	14.95	13.53	13.72	13.72	-2.97%	27,442,642
Oct 29, 2026	14.52	14.64	14.12	14.14	14.14	-3.74%	12,566,323
Oct 28, 2026	14.82	15.00	14.21	14.69	14.69	-0.34%	14,354,812
Oct 27, 2026	15.30	15.88	14.73	14.74	14.74	-3.41%	15,977,900
Oct 26, 2026	15.14	15.59	14.91	15.26	15.26	-0.59%	16,341,710
Oct 23, 2026	14.30	15.45	13.48	15.35	15.35	5.35%	25,411,028
Oct 22, 2026	15.33	15.56	14.52	14.57	14.57	-4.33%	13,593,095
Oct 21, 2026	15.06	15.76	15.06	15.23	15.23	0.99%	15,310,600
Oct 20, 2026	14.70	15.29	14.50	15.08	15.08	1.55%	12,298,323
Oct 19, 2026	14.76	15.25	14.39	14.85	14.85	-0.87%	13,139,403
Oct 16, 2026	15.61	15.86	14.86	14.98	14.98	-2.85%	17,064,536
Oct 15, 2026	15.60	16.20	15.42	15.42	15.42	-3.87%	15,555,700
Oct 14, 2026	16.35	16.53	15.94	16.04	16.04	-2.20%	15,594,280
Oct 13, 2026	16.16	16.69	15.86	16.40	16.40	-0.97%	23,497,020
Oct 12, 2026	15.65	16.70	15.50	16.56	16.56	2.48%	33,138,400
Oct 9, 2026	14.33	16.48	13.95	16.16	16.16	12.38%	35,803,252
Oct 8, 2026	14.89	15.00	14.27	14.38	14.38	-3.36%	9,709,643
Sep 30, 2026	15.23	15.34	14.84	14.88	14.88	-1.65%	4,665,143
Sep 29, 2026	14.81	15.28	14.72	15.13	15.13	1.75%	6,360,570
Sep 28, 2026	15.04	15.19	14.70	14.87	14.87	-1.85%	8,013,443
Sep 24, 2026	15.49	15.64	15.10	15.15	15.15	-3.01%	6,694,200
Sep 23, 2026	15.83	15.95	15.57	15.62	15.62	-1.51%	6,843,885
Sep 22, 2026	15.90	16.20	15.80	15.86	15.86	-0.25%	11,653,537
Sep 21, 2026	15.26	15.94	15.23	15.90	15.90	4.88%	13,763,500
Sep 18, 2026	14.91	15.52	14.86	15.16	15.16	2.71%	10,670,596
Sep 17, 2026	14.85	15.02	14.69	14.76	14.76	-0.94%	5,389,952
Sep 16, 2026	14.64	15.08	14.50	14.90	14.90	1.22%	6,350,230
Sep 15, 2026	14.80	15.03	14.70	14.72	14.72	-0.88%	4,877,201
Sep 14, 2026	15.00	15.17	14.81	14.85	14.85	-0.74%	8,238,784
Sep 11, 2026	15.48	15.52	14.77	14.96	14.96	-3.05%	13,099,100
Sep 10, 2026	15.12	15.55	14.90	15.43	15.43	1.65%	11,793,686
Sep 9, 2026	15.39	15.46	15.07	15.18	15.18	-1.81%	7,932,488
Sep 8, 2026	15.52	15.79	15.37	15.46	15.46	-0.96%	10,353,601
Sep 7, 2026	16.10	16.13	15.55	15.61	15.61	-2.68%	13,941,175
Sep 4, 2026	15.88	16.66	15.88	16.04	16.04	2.89%	20,551,373
Sep 3, 2026	15.73	15.88	15.53	15.59	15.59	-0.83%	8,814,664
Sep 2, 2026	15.71	15.93	15.49	15.72	15.72	-1.63%	9,223,597
Sep 1, 2026	15.63	16.12	15.54	15.98	15.98	2.24%	11,581,616
Aug 31, 2026	15.47	15.67	15.40	15.63	15.63	-0.76%	9,712,821
Aug 28, 2026	16.07	16.41	15.75	15.75	15.75	-1.99%	11,821,152
Aug 27, 2026	15.70	16.09	15.68	16.07	16.07	1.71%	13,551,117
Aug 26, 2026	15.81	16.03	15.47	15.80	15.80	-0.19%	14,048,792
Aug 25, 2026	14.88	15.97	14.77	15.83	15.83	5.53%	19,835,103
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