Tong Ming Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	37.55	37.85	37.05	37.40	-	1.36%	1,000
Aug 25, 2026	37.80	37.80	36.70	36.90	36.90	-1.20%	143,310
Aug 24, 2026	37.35	38.30	36.90	37.35	37.35	0.13%	90,031
Aug 21, 2026	37.30	38.35	36.95	37.30	37.30	0.27%	90,276
Aug 20, 2026	36.75	37.30	36.60	37.20	37.20	-0.27%	113,464
Aug 19, 2026	36.60	38.75	36.50	37.30	37.30	5.82%	1,308,198
Aug 18, 2026	34.60	35.45	34.60	35.25	35.25	1.88%	138,701
Aug 17, 2026	34.15	35.20	34.05	34.60	34.60	1.76%	74,376
Aug 14, 2026	33.85	34.05	33.65	34.00	34.00	0.59%	30,010
Aug 13, 2026	33.95	33.95	32.90	33.80	33.80	1.65%	163,447
Aug 12, 2026	34.75	34.75	33.15	33.25	33.25	-2.06%	249,975
Aug 11, 2026	36.30	36.30	33.95	33.95	33.95	-4.10%	230,760
Aug 10, 2026	35.45	35.45	33.85	35.40	35.40	-	148,458
Aug 7, 2026	34.70	37.60	34.50	35.40	35.40	3.51%	1,123,837
Aug 6, 2026	33.95	34.20	33.65	34.20	34.20	0.44%	56,529
Aug 5, 2026	33.50	34.05	33.45	34.05	34.05	0.89%	12,000
Aug 4, 2026	33.20	33.95	33.20	33.75	33.75	-0.88%	45,004
Aug 3, 2026	33.30	34.10	33.30	34.05	34.05	-0.44%	18,000
Jul 31, 2026	33.80	34.20	33.40	34.20	34.20	2.09%	19,029
Jul 30, 2026	34.80	34.80	33.50	33.50	33.50	-1.33%	28,000
Jul 29, 2026	34.65	34.65	33.15	33.95	33.95	0.74%	47,881
Jul 28, 2026	34.15	34.15	33.10	33.70	33.70	-0.74%	34,260
Jul 27, 2026	34.85	34.85	33.65	33.95	33.95	-0.15%	29,000
Jul 24, 2026	34.10	34.65	32.35	34.00	34.00	-2.30%	66,183
Jul 23, 2026	34.80	34.80	34.80	34.80	34.80	0.58%	7,179
Jul 22, 2026	34.70	35.60	34.30	34.60	34.60	-1.70%	34,015
Jul 21, 2026	35.95	35.95	34.90	35.20	35.20	0.43%	18,168
Jul 20, 2026	35.70	35.70	34.50	35.05	35.05	0.72%	68,537
Jul 17, 2026	34.60	34.85	33.90	34.80	34.80	0.29%	40,421
Jul 16, 2026	35.10	35.90	34.15	34.70	34.70	-1.14%	38,086
Jul 15, 2026	35.00	35.60	33.20	35.10	35.10	4.93%	81,065
Jul 14, 2026	33.90	33.90	33.20	33.45	33.45	0.60%	43,098
Jul 13, 2026	32.20	33.30	32.20	33.25	33.25	0.91%	28,059
Jul 9, 2026	33.20	33.20	32.35	32.95	32.95	0.76%	29,001
Jul 8, 2026	33.60	33.60	32.70	32.70	32.70	-1.95%	27,004
Jul 7, 2026	33.90	34.30	33.30	33.35	33.35	0.76%	65,559
Jul 6, 2026	32.40	33.35	32.40	33.10	33.10	2.16%	50,000
Jul 3, 2026	33.35	33.95	33.00	33.90	32.40	2.73%	32,277
Jul 2, 2026	33.00	33.00	32.60	33.00	31.54	0.46%	19,650
Jul 1, 2026	33.10	33.10	32.50	32.85	31.40	0.77%	16,029
Jun 30, 2026	32.30	32.60	32.30	32.60	31.16	0.93%	10,645
Jun 29, 2026	32.40	32.80	31.35	32.30	30.87	-0.77%	26,523
Jun 26, 2026	32.15	32.65	32.15	32.55	31.11	-1.21%	28,378
Jun 25, 2026	33.35	33.40	32.70	32.95	31.49	0.61%	15,072
Jun 24, 2026	33.00	33.30	32.55	32.75	31.30	-0.46%	31,031
Jun 23, 2026	32.40	32.90	32.40	32.90	31.44	1.86%	42,141
Jun 22, 2026	32.30	32.50	32.20	32.30	30.87	0.94%	15,764
Jun 18, 2026	32.20	32.30	32.00	32.00	30.58	-0.16%	53,045
Jun 17, 2026	32.20	32.40	32.05	32.05	30.63	-	21,038
Jun 16, 2026	32.40	32.55	31.90	32.05	30.63	-1.54%	41,465