Tainergy Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	15.60	17.10	15.60	17.10	17.10	9.97%	4,678,596
Oct 7, 2026	15.20	15.55	14.90	15.55	15.55	3.67%	1,234,108
Oct 6, 2026	15.00	15.30	14.65	15.00	15.00	1.35%	778,127
Oct 5, 2026	15.10	15.25	14.80	14.80	14.80	0.34%	941,148
Oct 2, 2026	14.60	14.85	14.50	14.75	14.75	1.72%	393,968
Oct 1, 2026	14.90	14.90	14.50	14.50	14.50	-3.01%	487,149
Sep 30, 2026	14.20	15.00	14.20	14.95	14.95	5.65%	945,249
Sep 29, 2026	14.20	14.25	14.10	14.15	14.15	-	192,772
Sep 24, 2026	14.40	14.60	14.10	14.15	14.15	-2.08%	323,226
Sep 23, 2026	14.45	14.80	14.30	14.45	14.45	0.35%	394,863
Sep 22, 2026	14.45	15.20	14.20	14.40	14.40	-0.35%	982,078
Sep 21, 2026	14.00	14.90	14.00	14.45	14.45	3.96%	963,475
Sep 18, 2026	13.80	14.00	13.50	13.90	13.90	1.09%	394,368
Sep 17, 2026	13.55	13.90	13.50	13.75	13.75	2.61%	376,470
Sep 16, 2026	13.20	13.50	13.20	13.40	13.40	1.52%	345,855
Sep 15, 2026	13.40	13.50	13.20	13.20	13.20	-2.22%	297,752
Sep 14, 2026	13.45	13.55	13.30	13.50	13.50	0.75%	206,706
Sep 11, 2026	13.55	13.55	13.30	13.40	13.40	-1.83%	427,016
Sep 10, 2026	13.80	13.80	13.55	13.65	13.65	-1.80%	276,568
Sep 9, 2026	13.70	13.90	13.55	13.90	13.90	1.46%	311,798
Sep 8, 2026	13.70	13.90	13.60	13.70	13.70	0.74%	272,653
Sep 7, 2026	14.05	14.05	13.60	13.60	13.60	-2.16%	414,946
Sep 4, 2026	14.00	14.00	13.65	13.90	13.90	1.83%	404,998
Sep 3, 2026	14.30	14.55	13.65	13.65	13.65	-3.53%	505,087
Sep 2, 2026	14.00	14.50	13.95	14.15	14.15	1.07%	245,787
Sep 1, 2026	14.30	14.40	14.00	14.00	14.00	-1.06%	375,451
Aug 31, 2026	14.55	14.55	14.00	14.15	14.15	-2.75%	355,112
Aug 28, 2026	14.70	14.90	14.55	14.55	14.55	0.34%	318,933
Aug 27, 2026	14.55	14.75	14.50	14.50	14.50	-	471,132
Aug 26, 2026	14.35	14.65	14.30	14.50	14.50	1.40%	333,455
Aug 25, 2026	14.25	14.35	13.90	14.30	14.30	0.70%	544,873
Aug 24, 2026	14.45	14.45	14.15	14.20	14.20	-1.39%	292,595
Aug 21, 2026	14.25	14.40	14.10	14.40	14.40	1.05%	320,321
Aug 20, 2026	14.35	14.45	14.10	14.25	14.25	1.42%	217,954
Aug 19, 2026	13.85	14.55	13.75	14.05	14.05	-	420,462
Aug 18, 2026	14.50	14.50	14.00	14.05	14.05	-3.10%	437,481
Aug 17, 2026	14.05	14.65	14.05	14.50	14.50	1.40%	429,884
Aug 14, 2026	14.55	14.55	14.20	14.30	14.30	-2.39%	413,894
Aug 13, 2026	14.50	14.80	14.45	14.65	14.65	2.81%	491,472
Aug 12, 2026	14.35	14.45	14.20	14.25	14.25	0.35%	318,664
Aug 11, 2026	14.35	14.45	14.10	14.20	14.20	-1.05%	350,432
Aug 10, 2026	14.25	14.45	14.20	14.35	14.35	1.41%	443,613
Aug 7, 2026	14.25	14.50	14.10	14.15	14.15	-1.74%	430,882
Aug 6, 2026	14.80	14.90	14.20	14.40	14.40	-3.03%	492,223
Aug 5, 2026	14.50	15.00	14.45	14.85	14.85	3.48%	677,170
Aug 4, 2026	14.25	14.45	14.00	14.35	14.35	0.70%	392,066
Aug 3, 2026	13.80	14.40	13.75	14.25	14.25	1.42%	330,747
Jul 31, 2026	13.80	14.25	13.80	14.05	14.05	5.24%	316,342
Jul 30, 2026	13.65	13.95	13.25	13.35	13.35	-1.84%	452,868
Jul 29, 2026	14.65	14.65	13.15	13.60	13.60	-4.90%	1,071,348