Tong Ming Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	35.70	36.00	35.55	35.65	35.65	-0.70%	26,000
Oct 29, 2026	35.90	35.90	35.65	35.90	35.90	-	35,000
Oct 28, 2026	35.70	36.35	35.70	35.90	35.90	-0.14%	40,758
Oct 27, 2026	35.95	36.25	35.80	35.95	35.95	0.14%	38,826
Oct 22, 2026	36.00	36.00	35.60	35.90	35.90	0.42%	41,000
Oct 21, 2026	36.30	36.30	35.60	35.75	35.75	-	64,069
Oct 20, 2026	36.15	36.65	35.00	35.75	35.75	-2.46%	159,131
Oct 19, 2026	36.60	36.65	36.15	36.65	36.65	0.14%	82,281
Oct 16, 2026	36.45	36.60	36.30	36.60	36.60	0.55%	31,000
Oct 15, 2026	36.15	37.30	36.00	36.40	36.40	-0.14%	73,789
Oct 14, 2026	36.40	36.70	36.25	36.45	36.45	0.41%	53,679
Oct 13, 2026	37.35	37.40	36.30	36.30	36.30	-2.81%	150,022
Oct 12, 2026	37.00	37.95	36.80	37.35	37.35	3.18%	225,821
Oct 8, 2026	36.10	36.45	36.10	36.20	36.20	-0.28%	66,560
Oct 7, 2026	36.65	36.65	36.20	36.30	36.30	0.14%	32,002
Oct 6, 2026	37.20	37.20	36.20	36.25	36.25	-2.55%	101,790
Oct 5, 2026	36.00	37.20	35.95	37.20	37.20	3.91%	161,804
Oct 2, 2026	36.00	36.00	35.60	35.80	35.80	-0.42%	62,022
Oct 1, 2026	36.40	36.45	35.80	35.95	35.95	-0.83%	45,837
Sep 30, 2026	35.80	36.50	35.70	36.25	36.25	2.40%	120,054
Sep 29, 2026	36.20	36.20	35.30	35.40	35.40	0.28%	26,710
Sep 24, 2026	35.20	35.65	35.20	35.30	35.30	-0.28%	42,132
Sep 23, 2026	35.35	35.80	35.35	35.40	35.40	0.14%	16,000
Sep 22, 2026	35.60	36.00	35.30	35.35	35.35	0.14%	51,192
Sep 21, 2026	35.30	35.70	35.20	35.30	35.30	-0.42%	10,062
Sep 18, 2026	35.70	35.70	35.25	35.45	35.45	0.57%	32,003
Sep 17, 2026	35.75	35.75	35.00	35.25	35.25	0.57%	30,292
Sep 16, 2026	35.05	35.40	34.75	35.05	35.05	-0.14%	67,496
Sep 15, 2026	35.30	35.50	34.95	35.10	35.10	-1.13%	39,300
Sep 14, 2026	35.70	35.80	35.35	35.50	35.50	-0.56%	55,371
Sep 11, 2026	35.45	36.05	35.40	35.70	35.70	-2.19%	72,129
Sep 10, 2026	36.55	36.85	36.50	36.50	36.50	-0.54%	22,020
Sep 9, 2026	37.05	37.05	36.55	36.70	36.70	-0.27%	26,089
Sep 8, 2026	37.55	37.55	36.65	36.80	36.80	-0.54%	44,369
Sep 7, 2026	37.50	37.50	36.75	37.00	37.00	0.27%	28,158
Sep 4, 2026	36.60	37.40	36.55	36.90	36.90	0.68%	45,050
Sep 3, 2026	37.20	38.00	36.65	36.65	36.65	-1.35%	78,511
Sep 2, 2026	37.80	37.80	36.85	37.15	37.15	0.27%	19,029
Sep 1, 2026	37.00	37.20	36.70	37.05	37.05	0.14%	59,861
Aug 31, 2026	36.65	37.30	36.65	37.00	37.00	-0.27%	25,234
Aug 28, 2026	37.20	37.45	36.55	37.10	37.10	-1.33%	81,607
Aug 27, 2026	37.75	37.75	37.35	37.60	37.60	-0.40%	28,259
Aug 26, 2026	37.55	37.85	36.90	37.75	37.75	2.30%	106,084
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