Ta Jiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.80	11.80	11.50	11.60	11.60	-0.85%	47,309
May 7, 2026	11.85	11.85	11.65	11.70	11.70	-1.27%	72,840
May 6, 2026	11.60	11.85	11.35	11.85	11.85	2.16%	261,864
May 5, 2026	11.65	11.75	11.55	11.60	11.60	-1.69%	76,726
May 4, 2026	11.80	11.80	11.50	11.80	11.80	-	182,718
Apr 30, 2026	11.85	11.90	11.80	11.80	11.80	-0.42%	30,455
Apr 29, 2026	11.85	12.00	11.85	11.85	11.85	-	37,208
Apr 28, 2026	12.10	12.10	11.75	11.85	11.85	-2.07%	98,506
Apr 27, 2026	12.15	12.15	11.60	12.10	12.10	-	249,326
Apr 24, 2026	12.05	12.10	11.90	12.10	12.10	0.41%	82,678
Apr 23, 2026	12.15	12.15	12.00	12.05	12.05	-	86,266
Apr 22, 2026	12.05	12.20	12.05	12.05	12.05	-	89,159
Apr 21, 2026	12.20	12.20	12.00	12.05	12.05	-	122,422
Apr 20, 2026	12.25	12.25	12.05	12.05	12.05	-0.82%	51,951
Apr 17, 2026	12.20	12.30	12.00	12.15	12.15	-0.41%	134,559
Apr 16, 2026	12.20	12.40	12.20	12.20	12.20	-	77,783
Apr 15, 2026	12.20	12.45	12.20	12.20	12.20	-	111,716
Apr 14, 2026	12.15	12.20	12.10	12.20	12.20	-0.41%	78,851
Apr 13, 2026	12.10	12.35	12.05	12.25	12.25	1.24%	77,150
Apr 10, 2026	12.10	12.45	12.10	12.10	12.10	-	69,039
Apr 9, 2026	12.45	12.45	12.00	12.10	12.10	-2.02%	181,918
Apr 8, 2026	12.35	12.55	12.25	12.35	12.35	1.65%	49,931
Apr 7, 2026	12.40	12.40	12.15	12.15	12.15	0.41%	15,792
Apr 2, 2026	12.15	12.45	12.10	12.10	12.10	0.41%	60,596
Apr 1, 2026	12.40	12.75	12.00	12.05	12.05	-0.82%	173,302
Mar 31, 2026	12.20	12.25	12.15	12.15	12.15	-1.22%	66,446
Mar 30, 2026	12.30	12.40	12.20	12.30	12.30	-0.40%	33,521
Mar 27, 2026	12.30	12.45	12.30	12.35	12.35	0.41%	20,309
Mar 26, 2026	12.40	12.40	12.30	12.30	12.30	-0.81%	28,427
Mar 25, 2026	12.65	12.65	12.35	12.40	12.40	-	27,228
Mar 24, 2026	12.55	12.55	12.40	12.40	12.40	-0.80%	68,408
Mar 23, 2026	12.25	12.80	12.25	12.50	12.50	0.81%	77,560
Mar 20, 2026	12.60	12.70	12.40	12.40	12.40	0.81%	331,565
Mar 19, 2026	12.25	12.60	12.25	12.30	12.30	0.82%	83,180
Mar 18, 2026	12.60	12.95	12.05	12.20	12.20	-3.56%	173,093
Mar 17, 2026	12.40	13.00	12.30	12.65	12.65	3.69%	384,691
Mar 16, 2026	12.30	12.35	12.15	12.20	12.20	-1.21%	43,805
Mar 13, 2026	12.45	12.75	12.35	12.35	12.35	-0.80%	73,769
Mar 12, 2026	12.55	12.70	12.45	12.45	12.45	0.40%	272,816
Mar 11, 2026	12.35	12.75	12.35	12.40	12.40	1.64%	61,448
Mar 10, 2026	12.40	12.40	12.15	12.20	12.20	0.83%	62,273
Mar 9, 2026	12.10	12.30	12.10	12.10	12.10	-2.42%	105,040
Mar 6, 2026	12.30	12.65	12.30	12.40	12.40	0.81%	23,884
Mar 5, 2026	12.60	13.00	12.25	12.30	12.30	1.23%	54,351
Mar 4, 2026	12.55	12.55	12.15	12.15	12.15	-4.71%	106,588
Mar 3, 2026	13.10	13.10	12.45	12.75	12.75	-2.67%	389,784
Mar 2, 2026	13.00	13.25	13.00	13.10	13.10	-1.13%	71,605
Feb 26, 2026	13.30	13.40	13.10	13.25	13.25	-0.38%	82,465
Feb 25, 2026	13.10	13.45	13.05	13.30	13.30	1.53%	97,964
Feb 24, 2026	13.20	13.25	13.10	13.10	13.10	-1.13%	97,466