Tong Ming Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.00	30.20	29.90	30.05	30.05	-	17,002
Mar 26, 2026	30.80	30.90	30.05	30.05	30.05	0.84%	24,282
Mar 25, 2026	30.90	31.75	29.80	29.80	29.80	0.51%	11,000
Mar 24, 2026	29.55	29.65	29.50	29.65	29.65	-0.50%	18,296
Mar 23, 2026	29.95	29.95	29.65	29.80	29.80	-0.50%	50,000
Mar 20, 2026	29.90	30.90	29.90	29.95	29.95	-0.33%	30,586
Mar 19, 2026	30.20	30.40	30.05	30.05	30.05	-1.64%	34,040
Mar 18, 2026	31.30	31.30	30.50	30.55	30.55	0.33%	24,013
Mar 17, 2026	30.30	30.45	30.20	30.45	30.45	1.16%	18,303
Mar 16, 2026	30.30	30.40	30.00	30.10	30.10	-0.99%	77,011
Mar 13, 2026	30.10	30.55	30.10	30.40	30.40	-0.49%	45,012
Mar 12, 2026	30.30	30.80	30.30	30.55	30.55	-0.81%	81,000
Mar 11, 2026	30.50	31.15	30.50	30.80	30.80	1.15%	17,000
Mar 10, 2026	31.90	31.90	30.45	30.45	30.45	-0.49%	52,018
Mar 9, 2026	30.15	30.90	30.15	30.60	30.60	-4.82%	69,006
Mar 6, 2026	32.00	32.40	32.00	32.15	32.15	-0.77%	26,000
Mar 5, 2026	32.55	32.55	32.25	32.40	32.40	-0.31%	42,093
Mar 4, 2026	32.20	32.50	31.85	32.50	32.50	-0.31%	74,000
Mar 3, 2026	32.25	33.15	32.25	32.60	32.60	-1.21%	53,113
Mar 2, 2026	33.40	33.40	32.60	33.00	33.00	-1.20%	65,001
Feb 26, 2026	33.45	33.65	33.10	33.40	33.40	0.15%	67,130
Feb 25, 2026	32.45	33.45	32.45	33.35	33.35	2.77%	69,421
Feb 24, 2026	31.70	32.70	31.65	32.45	32.45	-	58,040
Feb 23, 2026	31.95	32.45	31.65	32.45	32.45	3.67%	61,282
Feb 11, 2026	30.70	31.40	30.50	31.30	31.30	1.95%	51,283
Feb 10, 2026	30.50	30.95	30.50	30.70	30.70	0.49%	74,564
Feb 9, 2026	30.25	30.55	30.00	30.55	30.55	1.33%	72,428
Feb 6, 2026	31.40	31.40	29.95	30.15	30.15	-0.82%	103,701
Feb 5, 2026	30.95	31.05	30.20	30.40	30.40	-2.09%	45,031
Feb 4, 2026	31.50	31.50	31.00	31.05	31.05	0.16%	41,276
Feb 3, 2026	31.00	31.65	31.00	31.00	31.00	-	18,085
Feb 2, 2026	31.80	31.80	31.00	31.00	31.00	-3.43%	38,173
Jan 30, 2026	32.45	32.45	31.85	32.10	32.10	1.42%	34,019
Jan 29, 2026	32.35	32.45	31.60	31.65	31.65	-1.09%	56,104
Jan 28, 2026	32.75	32.75	31.55	32.00	32.00	-2.29%	67,080
Jan 27, 2026	33.20	33.20	32.00	32.75	32.75	2.18%	9,012
Jan 26, 2026	33.15	33.15	32.05	32.05	32.05	-0.16%	17,242
Jan 23, 2026	31.95	32.10	31.70	32.10	32.10	-0.16%	18,037
Jan 22, 2026	32.10	32.30	32.10	32.15	32.15	-0.46%	20,030
Jan 21, 2026	32.60	32.60	32.20	32.30	32.30	-0.92%	34,120
Jan 20, 2026	32.80	32.80	32.35	32.60	32.60	-0.61%	16,050
Jan 19, 2026	32.55	33.40	32.55	32.80	32.80	-0.76%	34,380
Jan 16, 2026	33.45	33.45	32.80	33.05	33.05	-0.75%	4,914
Jan 15, 2026	33.20	33.40	33.20	33.30	33.30	0.30%	22,694
Jan 14, 2026	33.95	33.95	33.20	33.20	33.20	-0.15%	18,010
Jan 13, 2026	33.70	33.70	33.20	33.25	33.25	0.15%	6,070
Jan 12, 2026	32.90	33.50	32.90	33.20	33.20	0.91%	33,436
Jan 9, 2026	32.45	33.10	32.45	32.90	32.90	0.46%	29,731
Jan 8, 2026	32.50	32.75	32.30	32.75	32.75	1.39%	39,055
Jan 7, 2026	31.75	32.40	31.60	32.30	32.30	1.73%	56,462