Tah Tong Textile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.23	9.42	9.23	9.30	9.30	0.87%	56,771
May 28, 2026	9.20	9.29	9.19	9.22	9.22	-0.11%	24,073
May 27, 2026	9.27	9.29	9.22	9.23	9.23	-0.65%	78,716
May 26, 2026	9.38	9.42	9.22	9.29	9.29	-0.96%	52,980
May 25, 2026	9.33	9.38	9.23	9.38	9.38	0.43%	85,347
May 22, 2026	9.32	9.34	9.28	9.34	9.34	-0.53%	91,389
May 21, 2026	9.30	9.48	9.30	9.39	9.39	0.97%	40,149
May 20, 2026	9.44	9.44	9.30	9.30	9.30	-1.48%	48,061
May 19, 2026	9.56	9.56	9.43	9.44	9.44	-1.26%	91,224
May 18, 2026	9.55	9.60	9.50	9.56	9.56	-0.10%	167,476
May 15, 2026	9.64	9.64	9.57	9.57	9.57	-0.73%	110,281
May 14, 2026	9.76	9.76	9.61	9.64	9.64	-1.33%	132,439
May 13, 2026	9.77	9.81	9.77	9.77	9.77	-0.91%	29,750
May 12, 2026	9.97	9.99	9.86	9.86	9.86	-0.40%	33,974
May 11, 2026	9.78	9.90	9.74	9.90	9.90	0.92%	82,475
May 8, 2026	9.82	9.94	9.79	9.81	9.81	-0.10%	65,515
May 7, 2026	9.87	9.94	9.81	9.82	9.82	-0.51%	94,963
May 6, 2026	9.90	10.00	9.85	9.87	9.87	-0.50%	63,679
May 5, 2026	10.00	10.15	9.91	9.92	9.92	-0.50%	102,154
May 4, 2026	10.05	10.05	9.76	9.97	9.97	-0.80%	121,331
Apr 30, 2026	10.20	10.20	10.00	10.05	10.05	-1.47%	85,895
Apr 29, 2026	10.20	10.35	10.00	10.20	10.20	-3.32%	187,519
Apr 28, 2026	10.35	10.80	10.25	10.55	10.55	-7.05%	594,104
Apr 27, 2026	12.40	12.40	11.35	11.35	11.35	-9.92%	180,062
Apr 24, 2026	13.90	13.90	12.60	12.60	12.60	-10.00%	318,616
Apr 23, 2026	13.70	14.20	13.15	14.00	14.00	8.11%	1,400,834
Apr 22, 2026	11.80	12.95	11.80	12.95	12.95	9.75%	463,150
Apr 21, 2026	11.80	11.80	11.80	11.80	11.80	9.77%	412,718
Apr 20, 2026	10.15	10.75	10.15	10.75	10.75	9.69%	260,310
Apr 17, 2026	9.91	9.91	9.80	9.80	9.80	-1.21%	21,616
Apr 16, 2026	9.82	10.15	9.82	9.92	9.92	1.02%	24,872
Apr 15, 2026	9.80	9.88	9.71	9.82	9.82	0.61%	76,891
Apr 14, 2026	9.80	9.93	9.75	9.76	9.76	-0.41%	25,921
Apr 13, 2026	9.79	9.80	9.76	9.80	9.80	0.10%	15,570
Apr 10, 2026	9.71	9.90	9.71	9.79	9.79	-1.51%	19,461
Apr 9, 2026	9.95	9.95	9.94	9.94	9.94	-0.10%	8,469
Apr 8, 2026	9.85	9.97	9.80	9.95	9.95	1.12%	16,740
Apr 7, 2026	9.83	9.92	9.82	9.84	9.84	0.10%	18,781
Apr 2, 2026	9.82	9.95	9.69	9.83	9.83	0.10%	76,595
Apr 1, 2026	9.75	9.98	9.75	9.82	9.82	0.72%	17,166
Mar 31, 2026	9.84	9.92	9.75	9.75	9.75	-0.91%	32,432
Mar 30, 2026	9.88	9.88	9.79	9.84	9.84	-0.61%	14,261
Mar 27, 2026	9.98	9.98	9.90	9.90	9.90	-	11,135
Mar 26, 2026	9.90	9.90	9.90	9.90	9.90	-0.40%	6,707
Mar 25, 2026	9.90	9.94	9.83	9.94	9.94	0.20%	54,679
Mar 24, 2026	9.92	9.92	9.89	9.92	9.92	-	13,625
Mar 23, 2026	9.95	9.95	9.92	9.92	9.92	-	15,325
Mar 20, 2026	9.92	9.92	9.90	9.92	9.92	-0.10%	37,155
Mar 19, 2026	9.97	9.97	9.93	9.93	9.93	-0.40%	58,385
Mar 18, 2026	10.00	10.00	9.94	9.97	9.97	-0.30%	39,599