Tainergy Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	19.20	19.80	18.00	18.50	18.50	-2.37%	3,397,758
May 7, 2026	18.35	19.20	17.80	18.95	18.95	2.71%	3,929,231
May 6, 2026	18.30	19.40	18.10	18.45	18.45	4.53%	6,937,778
May 5, 2026	16.20	17.65	16.15	17.65	17.65	9.97%	2,681,995
May 4, 2026	16.10	16.40	15.90	16.05	16.05	0.94%	813,275
Apr 30, 2026	15.80	16.00	15.35	15.90	15.90	1.60%	749,463
Apr 29, 2026	15.70	15.95	15.55	15.65	15.65	0.64%	569,565
Apr 28, 2026	15.80	15.80	15.30	15.55	15.55	-1.58%	505,592
Apr 27, 2026	15.75	15.85	15.00	15.80	15.80	0.32%	840,552
Apr 24, 2026	16.00	16.30	15.55	15.75	15.75	-2.78%	1,008,667
Apr 23, 2026	17.50	17.50	15.80	16.20	16.20	-6.90%	1,815,315
Apr 22, 2026	17.80	18.05	17.40	17.40	17.40	-1.97%	1,314,451
Apr 21, 2026	17.20	17.95	17.15	17.75	17.75	4.11%	2,049,401
Apr 20, 2026	16.85	17.40	16.65	17.05	17.05	1.49%	1,647,585
Apr 17, 2026	16.50	17.00	16.50	16.80	16.80	2.44%	1,199,103
Apr 16, 2026	16.60	16.75	16.40	16.40	16.40	-1.20%	1,060,472
Apr 15, 2026	16.15	16.95	16.15	16.60	16.60	3.11%	1,831,876
Apr 14, 2026	16.00	16.30	15.75	16.10	16.10	2.88%	1,049,837
Apr 13, 2026	15.40	15.80	15.30	15.65	15.65	-1.26%	946,552
Apr 10, 2026	16.20	16.60	15.80	15.85	15.85	-1.86%	1,197,599
Apr 9, 2026	16.65	16.65	16.00	16.15	16.15	-2.12%	782,639
Apr 8, 2026	16.35	16.65	16.30	16.50	16.50	3.77%	784,267
Apr 7, 2026	16.50	16.50	15.80	15.90	15.90	-0.31%	503,919
Apr 2, 2026	17.05	17.05	15.90	15.95	15.95	-4.20%	1,129,659
Apr 1, 2026	17.00	17.30	16.60	16.65	16.65	2.15%	796,084
Mar 31, 2026	16.70	17.45	16.25	16.30	16.30	-3.83%	1,241,239
Mar 30, 2026	17.30	17.30	16.60	16.95	16.95	-3.69%	1,312,580
Mar 27, 2026	17.65	18.00	17.30	17.60	17.60	-1.40%	1,134,068
Mar 26, 2026	18.35	18.65	17.85	17.85	17.85	-1.65%	1,603,035
Mar 25, 2026	18.30	18.50	17.75	18.15	18.15	2.54%	1,181,592
Mar 24, 2026	18.90	19.15	17.70	17.70	17.70	-3.28%	1,886,557
Mar 23, 2026	18.25	19.45	18.00	18.30	18.30	-3.17%	1,767,902
Mar 20, 2026	20.25	20.50	18.70	18.90	18.90	-5.50%	3,504,092
Mar 19, 2026	19.00	20.80	18.85	20.00	20.00	4.17%	5,156,725
Mar 18, 2026	20.30	20.40	18.70	19.20	19.20	-3.03%	2,432,714
Mar 17, 2026	19.45	20.65	19.20	19.80	19.80	3.13%	3,499,843
Mar 16, 2026	19.20	19.40	18.25	19.20	19.20	2.95%	1,677,229
Mar 13, 2026	18.80	19.10	18.20	18.65	18.65	-2.36%	1,237,499
Mar 12, 2026	19.45	19.95	19.10	19.10	19.10	-1.80%	1,733,891
Mar 11, 2026	19.10	19.70	18.55	19.45	19.45	6.58%	2,282,856
Mar 10, 2026	19.30	19.30	18.05	18.25	18.25	-1.88%	1,832,224
Mar 9, 2026	17.80	18.65	17.35	18.60	18.60	-2.87%	1,748,978
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%	2,888,250
Mar 4, 2026	19.60	19.80	18.35	18.40	18.40	-9.58%	4,075,156
Mar 3, 2026	22.40	22.70	19.65	20.35	20.35	-1.93%	10,067,430
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