TA-I Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	42.05	42.10	41.90	41.90	-	-0.24%	22,328
Sep 9, 2025	42.45	42.45	42.00	42.00	42.00	-0.94%	114,195
Sep 8, 2025	42.40	42.75	42.35	42.40	42.40	0.12%	77,868
Sep 5, 2025	42.30	42.50	42.30	42.35	42.35	0.24%	60,870
Sep 4, 2025	42.30	42.70	42.20	42.25	42.25	0.48%	53,108
Sep 3, 2025	42.00	42.45	41.90	42.05	42.05	0.36%	63,897
Sep 2, 2025	42.45	42.70	41.70	41.90	41.90	-1.30%	129,970
Sep 1, 2025	43.40	43.40	42.30	42.45	42.45	-2.08%	99,454
Aug 29, 2025	43.55	43.80	43.25	43.35	43.35	0.12%	125,043
Aug 28, 2025	43.60	43.70	43.15	43.30	43.30	-0.46%	121,174
Aug 27, 2025	43.10	43.80	43.05	43.50	43.50	0.93%	189,194
Aug 26, 2025	42.95	43.30	42.95	43.10	43.10	-	41,840
Aug 25, 2025	43.10	43.75	43.10	43.10	43.10	0.70%	92,651
Aug 22, 2025	42.65	43.25	42.25	42.80	42.80	0.23%	92,108
Aug 21, 2025	42.75	42.85	42.65	42.70	42.70	0.12%	42,089
Aug 20, 2025	43.45	43.45	42.50	42.65	42.65	-1.95%	90,585
Aug 19, 2025	44.90	45.15	43.50	43.50	43.50	-1.81%	184,454
Aug 18, 2025	43.10	44.50	43.05	44.30	44.30	3.50%	298,815
Aug 15, 2025	42.30	42.90	42.30	42.80	42.80	1.18%	144,119
Aug 14, 2025	42.30	42.40	42.00	42.30	42.30	0.71%	91,504
Aug 13, 2025	42.40	42.85	41.85	42.00	42.00	-0.24%	71,766
Aug 12, 2025	41.90	42.15	41.75	42.10	42.10	0.60%	60,571
Aug 11, 2025	42.05	42.05	41.70	41.85	41.85	-0.48%	60,448
Aug 8, 2025	42.60	42.60	42.00	42.05	42.05	-1.29%	76,733
Aug 7, 2025	43.10	43.10	42.60	42.60	42.60	-0.93%	32,208
Aug 6, 2025	43.05	43.30	42.75	43.00	43.00	-0.69%	77,018
Aug 5, 2025	42.90	43.50	42.85	43.30	43.30	1.17%	100,165
Aug 4, 2025	42.00	42.80	41.65	42.80	42.80	1.18%	50,556
Aug 1, 2025	41.65	42.35	41.60	42.30	42.30	0.48%	103,065
Jul 31, 2025	42.10	42.25	42.00	42.10	42.10	-0.47%	44,208
Jul 30, 2025	42.15	42.30	42.10	42.30	42.30	0.24%	31,669
Jul 29, 2025	43.00	43.30	42.05	42.20	42.20	-0.71%	76,792
Jul 28, 2025	42.80	42.90	42.50	42.50	42.50	0.47%	75,196
Jul 25, 2025	42.60	42.65	42.10	42.30	42.30	-0.47%	88,213
Jul 24, 2025	42.55	42.55	42.15	42.50	42.50	-0.12%	23,650
Jul 23, 2025	42.20	42.55	41.95	42.55	42.55	2.90%	81,566
Jul 22, 2025	42.35	42.65	41.25	41.35	41.35	-2.36%	133,156
Jul 21, 2025	42.10	42.55	42.00	42.35	42.35	0.47%	75,988
Jul 18, 2025	42.55	42.55	42.15	42.15	42.15	-0.71%	46,853
Jul 17, 2025	42.15	42.90	41.95	42.45	42.45	1.31%	164,564
Jul 16, 2025	41.60	42.15	41.60	41.90	41.90	0.72%	108,296
Jul 15, 2025	41.40	42.20	41.40	41.60	41.60	0.36%	35,043
Jul 14, 2025	41.90	41.95	41.40	41.45	41.45	-2.13%	41,226
Jul 11, 2025	41.80	42.50	41.80	42.35	42.35	1.56%	160,762
Jul 10, 2025	41.95	41.95	41.20	41.70	41.70	1.09%	192,469
Jul 9, 2025	41.30	41.60	41.20	41.25	41.25	-0.24%	42,248
Jul 8, 2025	41.40	41.50	41.15	41.35	41.35	-	38,794
Jul 7, 2025	41.35	41.40	41.20	41.35	41.35	-0.84%	59,268
Jul 4, 2025	41.80	41.85	41.45	41.70	41.70	-1.88%	60,380
Jul 3, 2025	41.75	42.75	41.75	42.50	42.50	1.43%	127,693