Tongtai Machine & Tool Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	29.15	29.30	26.30	27.55	26.55	-4.84%	3,136,138
Jul 28, 2026	29.55	29.60	28.90	28.95	27.90	-4.46%	1,556,050
Jul 27, 2026	30.80	30.85	29.80	30.30	29.20	-1.46%	1,588,337
Jul 24, 2026	31.00	31.80	30.50	30.75	29.64	-2.38%	1,130,534
Jul 23, 2026	32.60	32.60	31.30	31.50	30.36	-1.56%	1,222,493
Jul 22, 2026	32.35	33.05	32.00	32.00	30.84	0.63%	1,174,485
Jul 21, 2026	31.55	32.10	31.40	31.80	30.65	1.27%	1,207,685
Jul 20, 2026	33.00	33.00	30.30	31.40	30.26	-3.53%	2,194,745
Jul 17, 2026	33.85	34.40	32.40	32.55	31.37	-7.66%	2,710,408
Jul 16, 2026	35.80	35.80	34.70	35.25	33.97	-1.54%	1,123,530
Jul 15, 2026	35.95	36.10	35.45	35.80	34.50	2.58%	1,439,590
Jul 14, 2026	36.60	36.75	33.60	34.90	33.64	-6.06%	3,876,089
Jul 13, 2026	38.10	38.60	36.00	37.15	35.80	-1.59%	3,146,572
Jul 9, 2026	37.30	38.30	37.10	37.75	36.38	1.89%	3,258,714
Jul 8, 2026	38.65	39.15	36.50	37.05	35.71	-5.00%	6,699,318
Jul 7, 2026	41.80	41.80	38.85	39.00	37.59	-4.88%	3,814,295
Jul 6, 2026	42.15	42.50	40.70	41.00	39.51	-1.20%	3,556,687
Jul 3, 2026	42.35	42.65	41.25	41.50	40.00	-1.19%	3,635,826
Jul 2, 2026	41.25	43.65	41.00	42.00	40.48	2.07%	12,888,602
Jul 1, 2026	41.30	43.40	40.25	41.15	39.66	-0.24%	11,080,694
Jun 30, 2026	39.05	41.75	38.80	41.25	39.76	7.42%	5,412,877
Jun 29, 2026	39.15	40.30	38.20	38.40	37.01	-1.16%	2,857,215
Jun 26, 2026	40.75	40.75	38.25	38.85	37.44	-4.66%	3,647,391
Jun 25, 2026	42.10	42.70	40.15	40.75	39.27	-3.21%	4,303,545
Jun 24, 2026	39.80	42.30	39.65	42.10	40.57	4.47%	4,517,662
Jun 23, 2026	43.80	43.85	40.10	40.30	38.84	-6.39%	7,569,418
Jun 22, 2026	39.70	43.05	39.55	43.05	41.49	9.96%	14,580,133
Jun 18, 2026	39.15	40.50	38.85	39.15	37.73	1.16%	5,825,134
Jun 17, 2026	38.05	39.65	37.40	38.70	37.30	1.71%	5,717,120
Jun 16, 2026	38.85	39.20	38.00	38.05	36.67	-1.30%	3,354,016
Jun 15, 2026	39.50	39.80	38.35	38.55	37.15	-0.64%	3,897,296
Jun 12, 2026	40.20	40.60	38.75	38.80	37.39	-1.15%	5,316,840
Jun 11, 2026	39.15	39.90	38.00	39.25	37.83	3.29%	5,754,385
Jun 10, 2026	38.70	40.80	38.00	38.00	36.62	-3.18%	5,382,106
Jun 9, 2026	40.20	41.60	39.10	39.25	37.83	-2.12%	6,404,141
Jun 8, 2026	37.95	40.70	37.95	40.10	38.65	-4.86%	5,611,383
Jun 5, 2026	44.05	45.30	41.50	42.15	40.62	-4.31%	10,753,250
Jun 4, 2026	44.60	46.30	43.90	44.05	42.45	-1.45%	18,495,280
Jun 3, 2026	42.50	45.20	41.50	44.70	43.08	6.05%	22,027,650
Jun 2, 2026	44.50	45.85	40.95	42.15	40.62	-1.52%	25,140,240
Jun 1, 2026	39.25	42.80	39.10	42.80	41.25	9.88%	15,995,560
May 29, 2026	39.00	40.30	38.80	38.95	37.54	1.30%	7,405,636
May 28, 2026	39.95	40.60	38.10	38.45	37.06	-3.75%	11,292,930
May 27, 2026	45.80	45.80	39.95	39.95	38.50	-9.92%	26,830,920
May 26, 2026	41.30	44.35	40.45	44.35	42.74	9.91%	27,008,280
May 25, 2026	39.95	40.60	39.10	40.35	38.89	2.28%	10,660,350
May 22, 2026	38.20	39.90	37.70	39.45	38.02	3.68%	12,211,430
May 21, 2026	37.45	39.25	37.45	38.05	36.67	2.56%	8,200,670
May 20, 2026	37.50	37.55	36.20	37.10	35.76	-0.80%	3,850,386
May 19, 2026	37.70	38.95	37.00	37.40	36.04	-2.48%	7,416,486