Tanmiah Food Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	56.70	57.00	55.20	55.20	55.20	-2.65%	31,297
Jul 1, 2026	58.00	58.00	56.70	56.70	56.70	0.09%	21,495
Jun 30, 2026	56.15	57.95	55.85	56.65	56.65	1.25%	45,172
Jun 29, 2026	56.35	56.45	55.70	55.95	55.95	-0.62%	19,461
Jun 28, 2026	55.80	56.65	55.20	56.30	56.30	0.90%	19,001
Jun 25, 2026	56.90	56.90	55.00	55.80	55.80	-1.93%	44,876
Jun 24, 2026	56.80	56.95	56.40	56.90	56.90	-0.96%	27,094
Jun 23, 2026	58.85	58.85	56.85	57.45	57.45	-2.30%	50,832
Jun 22, 2026	58.90	59.20	58.60	58.80	58.80	-0.34%	12,265
Jun 21, 2026	59.10	59.55	58.50	59.00	59.00	-	25,978
Jun 18, 2026	59.10	59.35	59.00	59.00	59.00	-0.08%	10,768
Jun 17, 2026	60.10	60.10	59.00	59.05	59.05	-1.17%	34,874
Jun 16, 2026	60.80	61.10	59.75	59.75	59.75	-1.24%	33,507
Jun 15, 2026	59.95	61.25	59.95	60.50	60.50	1.09%	62,592
Jun 14, 2026	60.40	60.45	59.50	59.85	59.85	0.25%	22,012
Jun 11, 2026	59.75	60.50	59.55	59.70	59.70	-0.33%	28,653
Jun 10, 2026	61.30	61.30	59.55	59.90	59.90	-2.60%	32,083
Jun 9, 2026	59.50	62.20	59.50	61.50	61.50	3.45%	67,761
Jun 8, 2026	59.35	60.20	58.80	59.45	59.45	-0.83%	17,673
Jun 7, 2026	60.70	60.70	59.60	59.95	59.95	-1.48%	33,813
Jun 4, 2026	61.00	61.35	60.60	60.85	60.85	-0.25%	16,586
Jun 3, 2026	61.00	61.90	60.60	61.00	61.00	0.74%	45,521
Jun 2, 2026	61.55	61.65	60.55	60.55	60.55	-1.62%	12,875
Jun 1, 2026	61.30	62.45	61.20	61.55	61.55	0.41%	40,335
May 31, 2026	60.10	61.50	60.10	61.30	61.30	2.00%	21,230
May 21, 2026	60.05	61.05	59.80	60.10	60.10	-1.64%	32,245
May 20, 2026	59.35	61.85	59.35	61.10	61.10	1.58%	57,524
May 19, 2026	59.90	60.60	59.50	60.15	60.15	0.25%	17,635
May 18, 2026	58.80	60.80	58.60	60.00	60.00	2.04%	33,062
May 17, 2026	59.35	60.80	58.55	58.80	58.80	-3.45%	41,038
May 14, 2026	60.05	61.50	60.05	60.90	60.90	-0.16%	31,006
May 13, 2026	62.30	62.30	60.00	61.00	61.00	-0.73%	31,099
May 12, 2026	63.25	63.25	61.00	61.45	61.45	-2.31%	62,757
May 11, 2026	61.85	64.60	61.25	62.90	62.90	1.86%	111,693
May 10, 2026	62.95	63.40	61.50	61.75	61.75	-1.98%	90,380
May 7, 2026	62.15	65.45	61.45	63.00	63.00	1.37%	136,801
May 6, 2026	61.15	62.95	60.65	62.15	62.15	1.39%	40,861
May 5, 2026	62.00	62.00	60.30	61.30	61.30	-1.29%	47,164
May 4, 2026	64.30	64.30	61.85	62.10	62.10	-3.50%	106,542
May 3, 2026	65.70	67.30	64.00	64.35	64.35	-1.61%	175,646
Apr 30, 2026	65.05	65.50	64.65	65.40	65.40	0.46%	71,759
Apr 29, 2026	64.75	67.40	64.35	65.10	65.10	0.77%	190,627
Apr 28, 2026	65.00	65.05	64.20	64.60	64.60	-0.62%	45,945
Apr 27, 2026	65.25	65.30	63.90	65.00	65.00	-0.38%	56,723
Apr 26, 2026	65.15	65.55	63.30	65.25	65.25	0.08%	137,527
Apr 23, 2026	65.70	66.40	64.50	65.20	65.20	-0.76%	167,926
Apr 22, 2026	61.50	67.10	60.45	65.70	65.70	7.00%	496,251
Apr 21, 2026	61.00	61.75	60.30	61.40	61.40	2.33%	132,443
Apr 20, 2026	59.50	61.45	59.25	60.00	60.00	-0.41%	115,392
Apr 19, 2026	61.00	61.30	59.90	60.25	60.25	-1.71%	50,227