TA-I Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	139.00	139.00	130.50	139.00	139.00	9.45%	4,217,226
May 28, 2026	118.50	129.50	118.50	127.00	127.00	5.83%	5,894,189
May 27, 2026	121.00	123.50	113.50	120.00	120.00	0.84%	3,718,085
May 26, 2026	120.00	121.50	112.00	119.00	119.00	-0.83%	3,880,856
May 25, 2026	134.00	134.00	119.00	120.00	120.00	-5.88%	25,797,700
May 22, 2026	125.50	127.50	125.50	127.50	127.50	9.91%	3,699,889
May 21, 2026	112.50	116.00	112.00	116.00	116.00	9.95%	4,626,999
May 20, 2026	96.20	105.50	96.00	105.50	105.50	9.55%	9,247,910
May 19, 2026	89.00	98.40	88.10	96.30	96.30	4.90%	23,925,010
May 18, 2026	83.70	91.80	82.50	91.80	91.80	9.94%	11,855,620
May 15, 2026	83.50	89.40	82.50	83.50	83.50	1.71%	9,705,270
May 14, 2026	85.20	88.70	81.50	82.10	82.10	1.48%	9,420,807
May 13, 2026	78.60	82.00	77.30	80.90	80.90	1.13%	4,335,269
May 12, 2026	77.80	81.90	76.60	80.00	80.00	2.70%	5,812,609
May 11, 2026	78.20	79.00	74.50	77.90	77.90	-0.26%	3,442,347
May 8, 2026	80.30	83.80	77.90	78.10	78.10	-2.50%	11,626,140
May 7, 2026	78.00	83.00	76.00	80.10	80.10	4.43%	13,294,540
May 6, 2026	77.00	79.00	75.40	76.70	76.70	-0.52%	8,088,591
May 5, 2026	71.40	77.60	71.10	77.10	77.10	7.98%	9,693,455
May 4, 2026	70.40	71.80	68.80	71.40	71.40	4.39%	1,646,872
Apr 30, 2026	70.40	71.90	68.20	68.40	68.40	-1.30%	2,194,907
Apr 29, 2026	68.00	71.60	66.40	69.30	69.30	1.46%	1,868,263
Apr 28, 2026	67.00	69.30	66.20	68.30	68.30	3.02%	2,262,614
Apr 27, 2026	66.50	66.70	63.00	66.30	66.30	0.91%	1,448,982
Apr 24, 2026	66.30	67.60	64.50	65.70	65.70	-0.90%	1,216,799
Apr 23, 2026	72.30	72.40	65.00	66.30	66.30	-7.92%	2,979,996
Apr 22, 2026	74.30	74.30	71.80	72.00	72.00	-2.57%	2,048,791
Apr 21, 2026	75.20	76.10	73.00	73.90	73.90	-1.99%	2,386,616
Apr 20, 2026	78.90	78.90	73.20	75.40	75.40	-2.33%	6,366,055
Apr 17, 2026	74.50	79.50	74.40	77.20	77.20	4.04%	12,321,690
Apr 16, 2026	71.50	76.40	69.40	74.20	74.20	4.07%	6,526,807
Apr 15, 2026	69.20	72.80	69.00	71.30	71.30	4.39%	4,880,995
Apr 14, 2026	68.00	69.40	67.40	68.30	68.30	2.55%	3,076,015
Apr 13, 2026	64.50	67.20	63.60	66.60	66.60	5.38%	2,955,375
Apr 10, 2026	63.50	64.60	63.10	63.20	63.20	1.94%	1,564,669
Apr 9, 2026	62.50	62.50	60.80	62.00	62.00	-0.16%	912,457
Apr 8, 2026	60.90	63.00	60.60	62.10	62.10	6.15%	1,324,552
Apr 7, 2026	58.00	59.00	56.70	58.50	58.50	1.74%	727,273
Apr 2, 2026	60.00	60.10	57.50	57.50	57.50	-2.87%	884,326
Apr 1, 2026	59.70	60.50	59.10	59.20	59.20	1.89%	678,811
Mar 31, 2026	60.00	60.90	57.80	58.10	58.10	-4.13%	843,003
Mar 30, 2026	59.60	60.70	59.00	60.60	60.60	-0.49%	1,025,423
Mar 27, 2026	59.80	61.40	59.50	60.90	60.90	-0.65%	986,962
Mar 26, 2026	63.10	63.70	61.20	61.30	61.30	-2.08%	1,121,537
Mar 25, 2026	64.00	64.20	62.20	62.60	62.60	0.64%	1,048,349
Mar 24, 2026	65.00	65.50	61.20	62.20	62.20	-2.81%	1,501,872
Mar 23, 2026	66.30	66.30	63.80	64.00	64.00	-6.30%	2,543,702
Mar 20, 2026	75.00	75.00	68.30	68.30	68.30	-5.01%	3,903,085
Mar 19, 2026	70.80	73.80	69.00	71.90	71.90	1.41%	4,236,654
Mar 18, 2026	73.50	74.10	70.40	70.90	70.90	-3.54%	5,470,188