Tongtai Machine & Tool Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	36.05	36.65	34.20	34.50	34.50	-4.70%	4,848,565
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%	15,564,220
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%	23,657,392
Apr 30, 2026	34.55	37.40	34.55	36.75	36.75	7.14%	23,375,944
Apr 29, 2026	34.95	35.20	34.20	34.30	34.30	-1.86%	10,670,283
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
Mar 17, 2026	34.20	34.60	33.70	33.70	33.70	0.15%	4,001,342
Mar 16, 2026	34.20	34.50	33.10	33.65	33.65	-0.30%	3,348,664
Mar 13, 2026	32.80	34.20	32.75	33.75	33.75	3.69%	7,894,206
Mar 12, 2026	32.30	33.90	31.95	32.55	32.55	1.56%	6,719,617
Mar 11, 2026	30.55	32.15	30.55	32.05	32.05	5.60%	2,197,440
Mar 10, 2026	30.35	30.75	30.00	30.35	30.35	2.36%	1,255,397
Mar 9, 2026	29.20	30.25	29.10	29.65	29.65	-7.05%	2,228,537
Mar 6, 2026	31.50	32.15	31.30	31.90	31.90	0.47%	1,282,447
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