Tam Development Company (TADAWUL:9570)
Saudi Arabia · Delayed Price · Currency is SAR 52.00
+0.95 (1.86%)
Sep 28, 2026, 2:42 PM AST
Tam Development Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 51.50 | 52.80 | 50.65 | 52.20 | 52.20 | 2.25% | 3,041 |
| Sep 27, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - | 14 |
| Sep 24, 2026 | 52.85 | 55.10 | 51.05 | 51.05 | 51.05 | -6.84% | 13,449 |
| Sep 22, 2026 | 53.30 | 54.80 | 51.95 | 54.80 | 54.80 | 2.72% | 7,782 |
| Sep 21, 2026 | 53.50 | 53.50 | 53.35 | 53.35 | 53.35 | -4.05% | 1,101 |
| Sep 20, 2026 | 56.15 | 56.15 | 55.60 | 55.60 | 55.60 | -4.14% | 367 |
| Sep 17, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 103 |
| Sep 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.68% | 201 |
| Sep 15, 2026 | 59.00 | 59.60 | 59.00 | 59.60 | 59.60 | 0.17% | 356 |
| Sep 14, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 30 |
| Sep 13, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.25% | 884 |
| Sep 10, 2026 | 59.50 | 60.65 | 59.50 | 59.65 | 59.65 | -3.40% | 3,948 |
| Sep 9, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 3.00% | 42 |
| Sep 8, 2026 | 60.65 | 60.65 | 59.90 | 59.95 | 59.95 | -2.04% | 1,215 |
| Sep 7, 2026 | 61.25 | 61.25 | 59.65 | 61.20 | 61.20 | 0.25% | 1,737 |
| Sep 6, 2026 | 61.00 | 61.05 | 61.00 | 61.05 | 61.05 | -3.10% | 778 |
| Sep 3, 2026 | 62.10 | 63.05 | 62.10 | 63.00 | 63.00 | 0.48% | 1,486 |
| Sep 2, 2026 | 62.85 | 62.85 | 62.70 | 62.70 | 62.70 | -1.95% | 990 |
| Sep 1, 2026 | 65.95 | 65.95 | 63.95 | 63.95 | 63.95 | 2.65% | 1,616 |
| Aug 31, 2026 | 63.50 | 66.00 | 60.00 | 62.30 | 62.30 | -2.88% | 4,366 |
| Aug 30, 2026 | 64.00 | 65.40 | 63.00 | 64.15 | 64.15 | 0.39% | 3,165 |
| Aug 27, 2026 | 64.00 | 64.00 | 63.90 | 63.90 | 63.90 | -2.44% | 521 |
| Aug 26, 2026 | 63.50 | 68.00 | 63.40 | 65.50 | 65.50 | 0.31% | 9,697 |
| Aug 25, 2026 | 63.00 | 65.30 | 63.00 | 65.30 | 65.30 | 4.65% | 125 |
| Aug 24, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -4.00% | 219 |
| Aug 23, 2026 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | -0.46% | 486 |
| Aug 20, 2026 | 63.40 | 67.55 | 61.90 | 65.30 | 65.30 | 0.77% | 8,708 |
| Aug 19, 2026 | 65.80 | 69.55 | 64.75 | 64.80 | 64.80 | 2.37% | 3,979 |
| Aug 18, 2026 | 66.00 | 68.10 | 63.20 | 63.30 | 63.30 | -4.67% | 3,817 |
| Aug 17, 2026 | 66.20 | 66.40 | 64.00 | 66.40 | 66.40 | -2.78% | 7,719 |
| Aug 16, 2026 | 68.00 | 68.30 | 68.00 | 68.30 | 68.30 | -4.21% | 1,396 |
| Aug 13, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 3.94% | 73 |
| Aug 12, 2026 | 69.65 | 72.75 | 67.00 | 68.60 | 68.60 | -3.79% | 6,613 |
| Aug 11, 2026 | 66.60 | 71.30 | 66.15 | 71.30 | 71.30 | 4.32% | 6,261 |
| Aug 10, 2026 | 68.05 | 68.40 | 66.80 | 68.35 | 68.35 | -3.73% | 7,091 |
| Aug 9, 2026 | 68.20 | 71.00 | 67.00 | 71.00 | 71.00 | -1.25% | 1,665 |
| Aug 6, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 3.08% | 65 |
| Aug 5, 2026 | 72.00 | 73.00 | 69.75 | 69.75 | 69.75 | -3.13% | 1,777 |
| Aug 4, 2026 | 76.35 | 76.35 | 72.00 | 72.00 | 72.00 | -2.70% | 2,643 |
| Aug 3, 2026 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | -0.07% | 872 |
| Aug 2, 2026 | 73.95 | 75.10 | 73.95 | 74.05 | 74.05 | 0.14% | 1,743 |
| Jul 30, 2026 | 74.95 | 74.95 | 71.10 | 73.95 | 73.95 | 2.57% | 5,129 |
| Jul 29, 2026 | 75.00 | 75.00 | 72.05 | 72.10 | 72.10 | -3.99% | 3,210 |
| Jul 28, 2026 | 74.00 | 75.10 | 74.00 | 75.10 | 75.10 | 2.88% | 7,616 |
| Jul 27, 2026 | 75.00 | 75.00 | 72.50 | 73.00 | 73.00 | -1.35% | 4,904 |
| Jul 26, 2026 | 74.00 | 79.00 | 74.00 | 74.00 | 74.00 | -0.80% | 2,848 |
| Jul 23, 2026 | 74.25 | 74.60 | 71.20 | 74.60 | 74.60 | -0.20% | 2,890 |
| Jul 22, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - | 21 |
| Jul 21, 2026 | 75.00 | 75.00 | 74.50 | 74.75 | 74.75 | -1.64% | 456 |
| Jul 20, 2026 | 77.30 | 81.00 | 76.00 | 76.00 | 76.00 | -6.98% | 1,764 |