TA-I Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	70.50	73.60	70.50	71.40	-	3.93%	3,393,245
Jan 21, 2026	70.20	71.20	68.50	68.70	68.70	-3.38%	2,395,892
Jan 20, 2026	72.30	72.30	70.30	71.10	71.10	-1.52%	3,021,085
Jan 19, 2026	71.90	73.50	70.50	72.20	72.20	2.56%	7,660,199
Jan 16, 2026	70.70	71.00	68.10	70.40	70.40	-0.28%	6,619,653
Jan 15, 2026	70.50	74.50	70.10	70.60	70.60	0.57%	11,236,892
Jan 14, 2026	75.00	75.20	70.20	70.20	70.20	-1.82%	25,284,324
Jan 13, 2026	65.50	71.50	64.70	71.50	71.50	10.00%	10,206,002
Jan 12, 2026	63.00	66.30	62.70	65.00	65.00	4.50%	3,810,378
Jan 9, 2026	61.00	63.70	60.50	62.20	62.20	1.30%	1,950,323
Jan 8, 2026	63.00	63.00	61.00	61.40	61.40	-2.54%	1,558,077
Jan 7, 2026	62.00	65.20	62.00	63.00	63.00	2.61%	3,614,034
Jan 6, 2026	61.00	61.80	60.30	61.40	61.40	1.49%	1,471,099
Jan 5, 2026	62.30	64.00	60.50	60.50	60.50	-2.10%	3,991,560
Jan 2, 2026	58.00	62.50	57.70	61.80	61.80	8.04%	3,777,462
Dec 31, 2025	56.50	58.00	55.80	57.20	57.20	1.96%	1,153,652
Dec 30, 2025	55.90	56.60	55.70	56.10	56.10	0.72%	431,026
Dec 29, 2025	56.60	57.30	55.50	55.70	55.70	-1.24%	628,118
Dec 26, 2025	56.30	57.20	56.20	56.40	56.40	1.62%	680,800
Dec 24, 2025	57.00	58.50	55.50	55.50	55.50	-1.42%	978,485
Dec 23, 2025	57.30	57.50	56.30	56.30	56.30	-0.71%	591,655
Dec 22, 2025	56.20	57.00	56.00	56.70	56.70	1.43%	472,044
Dec 19, 2025	57.00	57.50	55.60	55.90	55.90	-0.53%	818,312
Dec 18, 2025	56.00	57.50	56.00	56.20	56.20	0.18%	781,810
Dec 17, 2025	54.80	56.80	54.80	56.10	56.10	2.56%	792,937
Dec 16, 2025	56.30	57.00	54.20	54.70	54.70	-3.70%	1,270,863
Dec 15, 2025	57.10	58.50	56.70	56.80	56.80	-2.57%	1,112,734
Dec 12, 2025	59.40	59.50	57.50	58.30	58.30	-1.02%	1,306,253
Dec 11, 2025	60.70	61.50	58.60	58.90	58.90	-3.76%	1,967,015
Dec 10, 2025	61.90	62.90	61.00	61.20	61.20	-1.13%	2,522,021
Dec 9, 2025	60.60	61.90	60.50	61.90	61.90	2.48%	1,524,584
Dec 8, 2025	59.60	60.40	59.00	60.40	60.40	1.34%	777,138
Dec 5, 2025	59.10	59.90	58.50	59.60	59.60	1.19%	883,819
Dec 4, 2025	60.50	60.90	58.90	58.90	58.90	-1.17%	1,075,292
Dec 3, 2025	58.70	61.50	58.70	59.60	59.60	1.53%	2,083,800
Dec 2, 2025	59.00	59.50	58.30	58.70	58.70	-	1,224,665
Dec 1, 2025	61.70	61.70	58.70	58.70	58.70	-4.86%	1,507,785
Nov 28, 2025	62.80	64.50	60.80	61.70	61.70	-0.32%	2,591,902
Nov 27, 2025	60.10	62.10	59.80	61.90	61.90	3.17%	1,824,435
Nov 26, 2025	60.90	61.20	59.70	60.00	60.00	-1.32%	1,514,298
Nov 25, 2025	63.80	64.20	59.60	60.80	60.80	-5.15%	5,053,467
Nov 24, 2025	66.20	66.90	64.00	64.10	64.10	-1.54%	4,729,662
Nov 21, 2025	65.30	66.90	64.50	65.10	65.10	-1.66%	8,271,372
Nov 20, 2025	65.30	67.80	64.60	66.20	66.20	3.60%	10,400,380
Nov 19, 2025	65.40	68.70	63.60	63.90	63.90	-2.29%	19,138,340
Nov 18, 2025	61.80	66.00	61.50	65.40	65.40	5.48%	8,395,265
Nov 17, 2025	64.70	65.10	61.70	62.00	62.00	-4.02%	3,957,420
Nov 14, 2025	65.50	68.00	64.60	64.60	64.60	-4.44%	8,291,768
Nov 13, 2025	65.90	68.50	65.10	67.60	67.60	3.36%	13,726,000
Nov 12, 2025	63.80	69.10	62.60	65.40	65.40	2.99%	16,479,120