TaiSol Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	57.40	59.30	56.60	58.90	58.90	1.73%	1,245,884
Mar 5, 2026	58.60	59.90	57.60	57.90	57.90	1.05%	1,560,520
Mar 4, 2026	57.20	59.30	55.10	57.30	57.30	0.17%	1,849,432
Mar 3, 2026	58.00	59.60	57.10	57.20	57.20	-1.38%	1,180,028
Mar 2, 2026	55.80	58.50	55.20	58.00	58.00	-	1,121,606
Feb 26, 2026	57.00	58.40	56.90	58.00	58.00	2.29%	1,559,921
Feb 25, 2026	54.50	58.80	54.50	56.70	56.70	4.61%	2,361,598
Feb 24, 2026	52.60	54.80	52.60	54.20	54.20	1.69%	836,139
Feb 23, 2026	52.60	53.50	52.30	53.30	53.30	2.11%	563,257
Feb 11, 2026	51.60	52.60	50.50	52.20	52.20	1.16%	395,609
Feb 10, 2026	50.90	51.90	50.90	51.60	51.60	1.98%	356,431
Feb 9, 2026	51.60	51.80	50.40	50.60	50.60	-0.59%	329,795
Feb 6, 2026	52.50	52.50	50.50	50.90	50.90	-3.05%	372,580
Feb 5, 2026	52.50	53.00	51.80	52.50	52.50	-	319,086
Feb 4, 2026	51.70	52.80	51.30	52.50	52.50	2.54%	418,876
Feb 3, 2026	51.60	52.10	50.90	51.20	51.20	0.20%	246,928
Feb 2, 2026	50.90	52.40	50.00	51.10	51.10	0.39%	405,893
Jan 30, 2026	53.50	53.50	50.50	50.90	50.90	-3.60%	639,002
Jan 29, 2026	53.40	54.10	52.60	52.80	52.80	-0.19%	869,450
Jan 28, 2026	52.90	53.10	52.00	52.90	52.90	0.38%	819,007
Jan 27, 2026	56.00	56.00	52.30	52.70	52.70	-6.56%	2,318,390
Jan 26, 2026	58.50	58.50	56.30	56.40	56.40	-5.21%	1,412,111
Jan 23, 2026	57.50	60.70	56.80	59.50	59.50	5.31%	6,456,608
Jan 22, 2026	52.80	56.50	52.80	56.50	56.50	9.92%	2,567,554
Jan 21, 2026	51.00	52.10	50.50	51.40	51.40	0.78%	566,329
Jan 20, 2026	50.60	51.40	50.60	51.00	51.00	-1.16%	441,102
Jan 19, 2026	50.70	52.40	50.60	51.60	51.60	2.99%	877,535
Jan 16, 2026	50.30	50.30	49.50	50.10	50.10	0.20%	334,905
Jan 15, 2026	50.70	51.00	49.50	50.00	50.00	-1.38%	481,922
Jan 14, 2026	48.10	51.80	48.10	50.70	50.70	5.41%	1,082,577
Jan 13, 2026	48.80	48.90	48.00	48.10	48.10	-1.23%	329,296
Jan 12, 2026	48.65	49.45	48.55	48.70	48.70	0.31%	173,911
Jan 9, 2026	49.35	49.50	48.10	48.55	48.55	-1.32%	245,805
Jan 8, 2026	50.50	50.80	49.10	49.20	49.20	-2.19%	356,810
Jan 7, 2026	49.80	50.70	49.30	50.30	50.30	1.00%	382,753
Jan 6, 2026	49.55	49.95	49.25	49.80	49.80	0.61%	222,320
Jan 5, 2026	50.70	51.10	49.00	49.50	49.50	-1.39%	416,067
Jan 2, 2026	49.45	50.90	49.45	50.20	50.20	1.83%	438,592
Dec 31, 2025	49.70	50.30	49.30	49.30	49.30	0.20%	350,087
Dec 30, 2025	49.90	49.90	49.00	49.20	49.20	-1.60%	190,110
Dec 29, 2025	49.10	50.20	48.50	50.00	50.00	2.15%	292,509
Dec 26, 2025	48.80	49.00	47.35	48.95	48.95	0.31%	174,209
Dec 24, 2025	49.40	49.95	48.80	48.80	48.80	-1.01%	180,626
Dec 23, 2025	50.40	50.40	49.30	49.30	49.30	-0.70%	130,893
Dec 22, 2025	48.95	49.90	48.95	49.65	49.65	1.74%	187,557
Dec 19, 2025	48.80	49.30	48.60	48.80	48.80	0.10%	183,866
Dec 18, 2025	49.30	49.70	48.75	48.75	48.75	-1.12%	227,072
Dec 17, 2025	49.25	50.40	49.25	49.30	49.30	0.10%	234,427
Dec 16, 2025	48.75	49.30	48.25	49.25	49.25	0.72%	271,102
Dec 15, 2025	48.20	49.00	47.80	48.90	48.90	0.41%	181,052