Tong Ming Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	34,040
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
Jun 15, 2026	32.60	32.80	32.30	32.55	31.11	0.31%	33,012
Jun 12, 2026	31.90	32.45	31.90	32.45	31.01	1.72%	29,015
Jun 11, 2026	31.90	31.90	31.35	31.90	30.49	0.63%	26,522
Jun 10, 2026	31.90	31.95	31.25	31.70	30.30	-0.63%	142,439
Jun 9, 2026	33.45	33.80	31.75	31.90	30.49	-6.45%	491,222
Jun 8, 2026	35.15	36.25	34.10	34.10	32.59	-2.99%	43,035
Jun 5, 2026	36.40	36.40	35.05	35.15	33.59	-0.14%	7,050
Jun 4, 2026	36.40	36.40	34.95	35.20	33.64	-1.81%	26,474
Jun 3, 2026	35.80	36.00	35.60	35.85	34.26	0.14%	33,465
Jun 2, 2026	35.80	35.90	35.40	35.80	34.22	-0.56%	28,000
Jun 1, 2026	36.65	36.65	35.70	36.00	34.41	1.27%	44,144
May 29, 2026	35.85	35.85	35.15	35.55	33.98	1.72%	28,785
May 28, 2026	35.75	35.75	34.65	34.95	33.40	0.29%	45,175
May 27, 2026	36.40	36.40	34.45	34.85	33.31	0.29%	53,284
May 26, 2026	35.00	35.00	34.45	34.75	33.21	0.87%	52,082
May 25, 2026	34.80	34.80	33.75	34.45	32.93	1.32%	26,402
May 22, 2026	34.30	35.70	33.95	34.00	32.50	-1.02%	54,100
May 21, 2026	34.50	34.85	34.10	34.35	32.83	-0.15%	41,012
May 20, 2026	35.60	36.85	34.40	34.40	32.88	-3.37%	70,277
May 19, 2026	33.05	36.95	32.30	35.60	34.02	5.95%	75,305