TaiSol Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	74.20	75.90	73.90	75.20	75.20	1.62%	722,593
Jun 17, 2026	73.70	75.50	73.00	74.00	74.00	0.27%	602,619
Jun 16, 2026	76.00	76.60	73.50	73.80	73.80	-2.38%	810,605
Jun 15, 2026	75.20	76.00	74.80	75.60	75.60	2.02%	729,452
Jun 12, 2026	75.40	76.20	74.10	74.10	74.10	0.95%	648,252
Jun 11, 2026	72.90	74.90	71.50	73.40	73.40	-0.41%	1,080,571
Jun 10, 2026	77.20	78.40	73.70	73.70	73.70	-4.41%	1,493,848
Jun 9, 2026	77.80	78.80	76.00	77.10	77.10	-0.26%	1,576,666
Jun 8, 2026	70.90	80.00	70.90	77.30	77.30	-1.65%	2,356,838
Jun 5, 2026	80.60	81.40	77.60	78.60	78.60	-3.56%	2,159,464
Jun 4, 2026	85.80	85.80	81.50	81.50	81.50	-5.01%	3,144,214
Jun 3, 2026	93.10	94.30	85.60	85.80	85.80	-3.27%	11,483,380
Jun 2, 2026	88.70	88.70	87.80	88.70	88.70	9.91%	6,320,252
Jun 1, 2026	80.70	80.70	80.70	80.70	80.70	9.95%	1,668,848
May 29, 2026	73.50	73.90	72.80	73.40	73.40	1.24%	762,343
May 28, 2026	75.70	77.10	71.90	72.50	72.50	-4.10%	1,538,761
May 27, 2026	78.50	78.80	75.20	75.60	75.60	-3.57%	2,512,190
May 26, 2026	76.50	78.40	73.80	78.40	78.40	2.62%	2,159,762
May 25, 2026	79.30	79.60	76.20	76.40	76.40	-0.78%	3,526,299
May 22, 2026	73.70	77.50	73.10	77.00	77.00	5.77%	2,172,452
May 21, 2026	73.00	73.90	72.20	72.80	72.80	0.41%	1,043,516
May 20, 2026	73.60	74.50	72.50	72.50	72.50	-1.23%	1,018,924
May 19, 2026	76.30	77.40	72.90	73.40	73.40	-5.66%	2,290,133
May 18, 2026	73.20	78.20	72.00	77.80	77.80	6.58%	4,737,578
May 15, 2026	70.00	75.50	69.60	73.00	73.00	6.26%	4,504,934
May 14, 2026	71.00	71.90	68.60	68.70	68.70	-1.86%	1,520,758
May 13, 2026	71.50	71.50	70.00	70.00	70.00	-2.10%	1,083,053
May 12, 2026	73.00	74.40	71.20	71.50	71.50	-1.24%	1,335,219
May 11, 2026	72.10	72.40	70.50	72.40	72.40	-0.69%	1,655,070
May 8, 2026	73.10	74.10	71.40	72.90	72.90	-0.55%	2,151,382
May 7, 2026	74.60	74.90	73.10	73.30	73.30	-2.14%	1,835,346
May 6, 2026	74.50	76.30	73.10	74.90	74.90	1.22%	2,318,503
May 5, 2026	74.20	75.60	72.60	74.00	74.00	-0.40%	1,858,176
May 4, 2026	74.90	75.50	73.20	74.30	74.30	0.13%	1,784,678
Apr 30, 2026	76.70	77.00	74.10	74.20	74.20	-3.13%	2,338,115
Apr 29, 2026	75.00	78.50	75.00	76.60	76.60	1.46%	3,189,026
Apr 28, 2026	78.60	79.00	75.00	75.50	75.50	-3.82%	4,637,742
Apr 27, 2026	79.80	80.70	76.10	78.50	78.50	-3.33%	6,954,161
Apr 24, 2026	83.50	89.70	79.00	81.20	81.20	-4.92%	23,146,200
Apr 23, 2026	85.00	85.40	78.50	85.40	85.40	9.91%	20,492,150
Apr 22, 2026	70.00	77.70	69.70	77.70	77.70	9.90%	12,501,940
Apr 21, 2026	68.50	73.40	68.40	70.70	70.70	5.84%	9,838,150
Apr 20, 2026	66.10	68.60	66.00	66.80	66.80	1.98%	2,246,727
Apr 17, 2026	64.50	67.40	64.10	65.50	65.50	1.55%	2,010,379
Apr 16, 2026	65.10	66.40	64.10	64.50	64.50	-0.77%	1,683,610
Apr 15, 2026	64.90	65.60	61.60	65.00	65.00	5.52%	2,790,700
Apr 14, 2026	59.70	62.80	59.70	61.60	61.60	4.41%	1,952,707
Apr 13, 2026	59.20	59.90	58.40	59.00	59.00	-	558,065
Apr 10, 2026	60.50	63.10	58.70	59.00	59.00	-0.84%	1,195,544
Apr 9, 2026	60.60	60.60	59.30	59.50	59.50	-1.49%	441,192