Tansun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	16.34	16.46	16.02	16.38	16.38	-1.33%	6,684,800
Mar 27, 2026	15.80	16.75	15.69	16.60	16.60	3.30%	10,959,880
Mar 26, 2026	16.60	16.65	15.93	16.07	16.07	-3.60%	9,879,289
Mar 25, 2026	16.43	16.84	16.43	16.67	16.67	0.60%	9,911,437
Mar 24, 2026	16.46	16.63	15.97	16.57	16.57	2.54%	10,511,530
Mar 23, 2026	16.22	16.73	15.93	16.16	16.16	-4.15%	16,533,752
Mar 20, 2026	18.05	18.18	16.83	16.86	16.86	-5.97%	23,330,280
Mar 19, 2026	17.54	18.27	17.45	17.93	17.93	0.90%	17,700,400
Mar 18, 2026	17.40	18.14	17.25	17.77	17.77	2.19%	12,912,250
Mar 17, 2026	17.91	17.93	17.38	17.39	17.39	-2.85%	11,133,930
Mar 16, 2026	17.90	18.28	17.63	17.90	17.90	2.93%	17,982,800
Mar 13, 2026	18.15	18.22	17.34	17.39	17.39	-5.23%	16,373,450
Mar 12, 2026	17.85	18.49	17.79	18.35	18.35	3.38%	19,076,630
Mar 11, 2026	17.72	18.18	17.65	17.75	17.75	0.17%	11,602,490
Mar 10, 2026	17.69	17.90	17.45	17.72	17.72	1.43%	9,525,153
Mar 9, 2026	17.35	17.72	17.02	17.47	17.47	-0.85%	9,788,538
Mar 6, 2026	17.11	17.68	17.00	17.62	17.62	2.32%	8,424,958
Mar 5, 2026	17.34	17.63	17.07	17.22	17.22	1.35%	8,821,927
Mar 4, 2026	17.02	17.28	16.72	16.99	16.99	-1.39%	9,424,472
Mar 3, 2026	17.96	18.15	17.20	17.23	17.23	-3.09%	12,387,150
Mar 2, 2026	18.40	18.49	17.54	17.78	17.78	-5.02%	16,197,293
Feb 27, 2026	18.35	18.82	18.28	18.72	18.72	1.24%	10,525,940
Feb 26, 2026	19.20	19.25	18.43	18.49	18.49	-2.94%	16,893,610
Feb 25, 2026	18.71	19.18	18.70	19.05	19.05	1.82%	10,606,440
Feb 24, 2026	19.03	19.09	18.63	18.71	18.71	-0.43%	11,467,831
Feb 13, 2026	18.85	19.05	18.72	18.79	18.79	-0.16%	14,790,102
Feb 12, 2026	17.91	19.11	17.75	18.82	18.82	5.08%	24,267,570
Feb 11, 2026	17.95	18.24	17.82	17.91	17.91	-0.22%	8,667,797