Tongtai Machine & Tool Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	32.30	32.60	31.35	31.75	31.75	2.42%	1,580,772
Mar 4, 2026	32.35	32.45	30.70	31.00	31.00	-5.92%	3,198,100
Mar 3, 2026	34.30	34.50	32.85	32.95	32.95	-3.65%	3,474,191
Mar 2, 2026	32.60	34.90	32.25	34.20	34.20	1.79%	4,389,867
Feb 26, 2026	35.00	35.00	33.05	33.60	33.60	-4.82%	6,322,719
Feb 25, 2026	37.00	37.05	35.05	35.30	35.30	-3.68%	3,883,021
Feb 24, 2026	35.80	37.35	35.80	36.65	36.65	2.37%	10,047,480
Feb 23, 2026	32.85	35.80	32.00	35.80	35.80	9.98%	6,557,355
Feb 11, 2026	32.90	32.90	32.20	32.55	32.55	-3.13%	3,354,087
Feb 10, 2026	35.15	35.15	33.35	33.60	33.60	-4.00%	3,265,083
Feb 9, 2026	35.00	36.60	34.75	35.00	35.00	3.40%	10,723,460
Feb 6, 2026	35.30	35.30	33.15	33.85	33.85	-6.23%	6,721,464
Feb 5, 2026	35.30	36.90	34.80	36.10	36.10	5.25%	23,474,820
Feb 4, 2026	31.80	34.75	31.70	34.30	34.30	7.86%	4,256,949
Feb 3, 2026	33.05	33.20	31.20	31.80	31.80	-2.90%	3,513,679
Feb 2, 2026	33.50	33.50	32.00	32.75	32.75	-2.24%	1,707,444
Jan 30, 2026	35.40	35.40	33.05	33.50	33.50	-5.50%	2,907,541
Jan 29, 2026	36.25	37.10	35.20	35.45	35.45	-2.07%	3,203,984
Jan 28, 2026	36.40	37.20	36.00	36.20	36.20	0.42%	2,719,182
Jan 27, 2026	37.15	37.25	36.05	36.05	36.05	-1.90%	3,293,247
Jan 26, 2026	37.10	37.65	36.50	36.75	36.75	-1.87%	3,972,914
Jan 23, 2026	36.85	37.80	36.65	37.45	37.45	1.77%	5,953,171
Jan 22, 2026	37.50	37.80	36.50	36.80	36.80	-0.94%	6,091,244
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%	12,128,160
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