Tongtai Machine & Tool Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	36.95	38.20	36.80	37.15	37.15	0.41%	9,343,183
Jan 20, 2026	36.50	39.00	36.00	37.00	37.00	1.37%	12,128,164
Jan 19, 2026	36.35	36.95	35.60	36.50	36.50	1.81%	7,422,901
Jan 16, 2026	35.45	37.15	35.35	35.85	35.85	4.52%	16,125,440
Jan 15, 2026	34.10	34.60	33.80	34.30	34.30	-0.44%	3,989,826
Jan 14, 2026	33.60	34.85	33.05	34.45	34.45	1.77%	11,773,030
Jan 13, 2026	32.65	33.90	32.35	33.85	33.85	5.45%	12,953,440
Jan 12, 2026	31.80	32.70	31.80	32.10	32.10	2.88%	3,805,312
Jan 9, 2026	31.10	31.20	30.10	31.20	31.20	1.46%	922,903
Jan 8, 2026	31.80	31.80	30.70	30.75	30.75	-2.38%	1,208,257
Jan 7, 2026	31.75	32.10	31.35	31.50	31.50	-1.56%	1,696,012
Jan 6, 2026	31.00	32.45	30.75	32.00	32.00	3.73%	4,146,177
Jan 5, 2026	32.20	32.30	30.75	30.85	30.85	-3.89%	2,516,942
Jan 2, 2026	31.95	32.65	31.70	32.10	32.10	1.26%	3,747,456
Dec 31, 2025	32.05	32.40	31.70	31.70	31.70	-0.78%	2,988,398
Dec 30, 2025	32.40	32.40	31.60	31.95	31.95	-0.47%	3,390,639
Dec 29, 2025	30.50	32.45	30.35	32.10	32.10	4.73%	6,151,435
Dec 26, 2025	30.20	31.20	29.80	30.65	30.65	1.83%	3,528,813
Dec 24, 2025	29.70	30.45	29.65	30.10	30.10	1.35%	3,114,338
Dec 23, 2025	29.90	30.30	29.70	29.70	29.70	0.17%	1,458,404
Dec 22, 2025	29.50	29.85	29.45	29.65	29.65	1.89%	1,192,942
Dec 19, 2025	28.75	29.90	28.75	29.10	29.10	1.57%	2,324,099
Dec 18, 2025	29.30	29.30	28.55	28.65	28.65	-2.55%	1,151,518
Dec 17, 2025	28.85	29.75	28.75	29.40	29.40	1.91%	2,838,827
Dec 16, 2025	28.90	29.15	28.30	28.85	28.85	-1.20%	1,411,992
Dec 15, 2025	29.15	29.45	28.70	29.20	29.20	0.17%	1,186,741
Dec 12, 2025	29.35	29.70	28.95	29.15	29.15	-0.68%	1,729,940
Dec 11, 2025	30.30	30.40	29.10	29.35	29.35	-8.42%	5,733,388
Dec 10, 2025	32.45	32.60	32.05	32.05	32.05	-0.47%	1,261,989
Dec 9, 2025	32.20	32.40	31.75	32.20	32.20	0.94%	1,314,749
Dec 8, 2025	31.80	32.00	31.40	31.90	31.90	0.31%	1,453,415
Dec 5, 2025	32.40	33.00	31.80	31.80	31.80	-1.40%	4,699,132
Dec 4, 2025	31.35	32.70	31.35	32.25	32.25	4.20%	5,579,094
Dec 3, 2025	30.95	31.25	30.75	30.95	30.95	0.98%	793,433
Dec 2, 2025	31.05	31.25	30.65	30.65	30.65	-1.13%	701,202
Dec 1, 2025	31.45	31.55	30.95	31.00	31.00	-1.43%	730,490
Nov 28, 2025	31.65	31.80	31.10	31.45	31.45	0.48%	703,903
Nov 27, 2025	32.05	32.30	31.20	31.30	31.30	-1.11%	1,030,487
Nov 26, 2025	31.30	32.00	31.25	31.65	31.65	2.59%	2,076,227
Nov 25, 2025	30.80	31.35	30.65	30.85	30.85	1.48%	804,719
Nov 24, 2025	30.30	30.55	30.00	30.40	30.40	1.50%	777,044
Nov 21, 2025	30.20	30.70	29.65	29.95	29.95	-3.23%	947,385
Nov 20, 2025	31.00	31.55	30.75	30.95	30.95	1.81%	960,248
Nov 19, 2025	29.80	30.40	29.65	30.40	30.40	1.67%	1,203,271
Nov 18, 2025	31.30	31.35	29.75	29.90	29.90	-5.08%	2,666,407
Nov 17, 2025	31.70	31.80	31.10	31.50	31.50	-1.10%	1,438,761
Nov 14, 2025	32.30	32.55	31.70	31.85	31.85	-3.78%	1,573,567
Nov 13, 2025	33.50	33.50	32.70	33.10	33.10	-1.19%	1,935,563
Nov 12, 2025	32.85	33.85	32.85	33.50	33.50	2.45%	3,074,845
Nov 11, 2025	32.95	33.35	32.50	32.70	32.70	1.24%	3,117,537