Tongtai Machine & Tool Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.00	40.30	38.80	38.95	38.95	1.30%	7,405,636
May 28, 2026	39.95	40.60	38.10	38.45	38.45	-3.75%	11,292,937
May 27, 2026	45.80	45.80	39.95	39.95	39.95	-9.92%	26,830,922
May 26, 2026	41.30	44.35	40.45	44.35	44.35	9.91%	27,008,283
May 25, 2026	39.95	40.60	39.10	40.35	40.35	2.28%	10,660,350
May 22, 2026	38.20	39.90	37.70	39.45	39.45	3.68%	12,211,438
May 21, 2026	37.45	39.25	37.45	38.05	38.05	2.56%	8,200,670
May 20, 2026	37.50	37.55	36.20	37.10	37.10	-0.80%	3,850,386
May 19, 2026	37.70	38.95	37.00	37.40	37.40	-2.48%	7,416,486
May 18, 2026	36.60	38.95	35.50	38.35	38.35	3.51%	13,510,670
May 15, 2026	35.85	37.80	35.85	37.05	37.05	4.22%	13,194,410
May 14, 2026	35.45	36.35	35.20	35.55	35.55	-0.70%	4,223,762
May 13, 2026	36.10	36.35	35.25	35.80	35.80	-3.11%	3,483,350
May 12, 2026	35.50	37.30	34.50	36.95	36.95	4.82%	11,095,410
May 11, 2026	34.75	35.75	34.25	35.25	35.25	2.17%	3,433,078
May 8, 2026	36.05	36.65	34.20	34.50	34.50	-4.70%	4,861,969
May 7, 2026	37.00	37.15	36.05	36.20	36.20	-2.16%	6,270,900
May 6, 2026	40.00	40.00	36.80	37.00	37.00	-8.19%	15,596,300
May 5, 2026	37.10	40.80	37.10	40.30	40.30	7.47%	27,541,990
May 4, 2026	37.00	39.50	36.20	37.50	37.50	2.04%	23,657,390
Apr 30, 2026	34.55	37.40	34.55	36.75	36.75	7.14%	23,375,940
Apr 29, 2026	34.95	35.20	34.20	34.30	34.30	-1.86%	10,670,280
Apr 28, 2026	32.30	35.50	31.95	34.95	34.95	8.20%	11,049,940
Apr 27, 2026	33.25	33.70	31.70	32.30	32.30	-2.12%	2,366,186
Apr 24, 2026	32.25	34.50	32.15	33.00	33.00	3.13%	7,264,846
Apr 23, 2026	34.25	34.35	31.55	32.00	32.00	-5.33%	5,009,059
Apr 22, 2026	34.60	34.90	33.80	33.80	33.80	-1.31%	3,146,771
Apr 21, 2026	35.25	35.40	34.10	34.25	34.25	-2.42%	3,391,394
Apr 20, 2026	34.55	36.00	34.40	35.10	35.10	2.03%	5,801,856
Apr 17, 2026	34.10	34.75	33.70	34.40	34.40	0.88%	1,853,341
Apr 16, 2026	34.65	35.20	33.85	34.10	34.10	-0.29%	2,135,581
Apr 15, 2026	35.05	35.20	34.10	34.20	34.20	-1.01%	1,843,075
Apr 14, 2026	35.65	35.70	34.55	34.55	34.55	-1.43%	3,095,931
Apr 13, 2026	34.60	35.20	33.90	35.05	35.05	-	2,428,721
Apr 10, 2026	35.60	35.80	34.80	35.05	35.05	-2.64%	4,670,023
Apr 9, 2026	35.50	37.00	34.90	36.00	36.00	4.35%	16,812,680
Apr 8, 2026	33.30	34.65	32.90	34.50	34.50	5.34%	3,430,567
Apr 7, 2026	33.55	34.00	32.55	32.75	32.75	-1.21%	1,218,540
Apr 2, 2026	34.55	34.90	33.05	33.15	33.15	-3.77%	2,736,533
Apr 1, 2026	33.45	34.85	33.45	34.45	34.45	7.66%	5,657,296
Mar 31, 2026	32.95	33.85	31.90	32.00	32.00	-3.47%	2,277,000
Mar 30, 2026	33.95	34.15	32.95	33.15	33.15	-4.19%	2,660,443
Mar 27, 2026	33.35	34.70	33.30	34.60	34.60	1.76%	3,087,687
Mar 26, 2026	34.45	35.85	33.95	34.00	34.00	-2.30%	6,600,220
Mar 25, 2026	35.90	36.15	34.70	34.80	34.80	-0.14%	17,053,110
Mar 24, 2026	34.25	35.30	32.80	34.85	34.85	2.50%	12,237,230
Mar 23, 2026	31.50	35.30	31.10	34.00	34.00	5.92%	16,146,730
Mar 20, 2026	32.95	33.25	32.10	32.10	32.10	-1.53%	1,317,028
Mar 19, 2026	32.90	33.45	32.55	32.60	32.60	-1.51%	1,766,844
Mar 18, 2026	33.95	34.20	33.00	33.10	33.10	-1.78%	2,644,343