Tainergy Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.85	19.60	18.20	19.15	19.15	1.59%	2,081,769
Mar 5, 2026	19.10	19.70	18.35	18.85	18.85	2.45%	2,885,519
Mar 4, 2026	19.60	19.80	18.35	18.40	18.40	-9.58%	4,069,903
Mar 3, 2026	22.40	22.70	19.65	20.35	20.35	-1.93%	10,044,760
Mar 2, 2026	18.00	20.75	17.65	20.75	20.75	9.79%	6,768,029
Feb 26, 2026	19.10	19.45	18.35	18.90	18.90	-0.53%	3,419,582
Feb 25, 2026	18.20	19.35	17.80	19.00	19.00	4.40%	5,446,912
Feb 24, 2026	17.40	19.15	17.30	18.20	18.20	2.82%	5,469,677
Feb 23, 2026	16.40	17.85	16.40	17.70	17.70	8.92%	3,241,545
Feb 11, 2026	16.20	16.60	16.05	16.25	16.25	1.56%	1,324,671
Feb 10, 2026	16.15	16.25	15.75	16.00	16.00	-	1,394,287
Feb 9, 2026	17.00	17.15	16.00	16.00	16.00	-3.90%	2,276,332
Feb 6, 2026	17.90	17.90	16.45	16.65	16.65	-8.77%	4,780,983
Feb 5, 2026	17.05	19.20	16.50	18.25	18.25	4.29%	8,900,370
Feb 4, 2026	16.05	17.70	15.70	17.50	17.50	8.70%	7,826,874
Feb 3, 2026	15.10	16.10	15.10	16.10	16.10	9.90%	3,246,576
Feb 2, 2026	15.50	15.70	14.60	14.65	14.65	-5.48%	1,196,440
Jan 30, 2026	15.40	15.60	14.80	15.50	15.50	0.65%	1,420,043
Jan 29, 2026	16.15	16.20	15.40	15.40	15.40	-4.35%	2,040,619
Jan 28, 2026	16.90	17.40	16.10	16.10	16.10	-4.73%	2,864,493
Jan 27, 2026	18.55	18.55	16.50	16.90	16.90	-5.59%	6,019,841
Jan 26, 2026	16.50	17.90	16.40	17.90	17.90	9.82%	6,181,341
Jan 23, 2026	16.45	17.10	15.80	16.30	16.30	-0.61%	3,830,797
Jan 22, 2026	17.55	18.00	16.00	16.40	16.40	-1.50%	10,155,880
Jan 21, 2026	15.40	16.65	15.20	16.65	16.65	9.90%	5,079,473
Jan 20, 2026	14.95	15.35	14.70	15.15	15.15	1.34%	1,829,811
Jan 19, 2026	14.55	14.95	14.50	14.95	14.95	2.75%	1,219,612
Jan 16, 2026	14.85	14.95	14.50	14.55	14.55	-2.02%	1,054,302
Jan 15, 2026	15.15	15.15	14.50	14.85	14.85	-1.98%	1,482,011
Jan 14, 2026	14.75	15.35	14.60	15.15	15.15	3.77%	2,173,910
Jan 13, 2026	14.85	14.95	14.15	14.60	14.60	0.69%	1,432,604
Jan 12, 2026	14.05	15.10	14.05	14.50	14.50	3.20%	1,131,439
Jan 9, 2026	14.20	14.45	13.75	14.05	14.05	-1.06%	694,330
Jan 8, 2026	14.65	15.00	14.15	14.20	14.20	-3.40%	1,130,764
Jan 7, 2026	14.00	15.35	13.95	14.70	14.70	0.68%	2,948,768
Jan 6, 2026	13.50	14.60	13.40	14.60	14.60	9.77%	2,103,243
Jan 5, 2026	13.95	13.95	13.15	13.30	13.30	-4.66%	1,028,448
Jan 2, 2026	13.95	14.20	13.90	13.95	13.95	0.72%	457,173
Dec 31, 2025	13.90	14.20	13.75	13.85	13.85	-0.36%	604,792
Dec 30, 2025	13.85	14.10	13.60	13.90	13.90	0.36%	657,627
Dec 29, 2025	14.50	14.50	13.80	13.85	13.85	-2.46%	685,035
Dec 26, 2025	14.10	14.45	14.00	14.20	14.20	0.35%	707,589
Dec 24, 2025	14.65	14.75	14.05	14.15	14.15	-3.41%	920,773
Dec 23, 2025	14.35	15.10	14.20	14.65	14.65	2.09%	1,628,433
Dec 22, 2025	13.70	14.40	13.70	14.35	14.35	5.90%	836,040
Dec 19, 2025	13.85	13.95	13.55	13.55	13.55	-2.17%	458,020
Dec 18, 2025	13.80	14.00	13.45	13.85	13.85	-1.07%	566,742
Dec 17, 2025	14.90	15.15	14.00	14.00	14.00	-6.04%	2,106,506
Dec 16, 2025	14.45	15.75	14.40	14.90	14.90	3.11%	3,009,887
Dec 15, 2025	14.30	15.00	13.90	14.45	14.45	1.76%	1,986,846