Tong Ming Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.85	35.85	35.15	35.55	35.55	1.72%	28,785
May 28, 2026	35.75	35.75	34.65	34.95	34.95	0.29%	45,175
May 27, 2026	36.40	36.40	34.45	34.85	34.85	0.29%	53,284
May 26, 2026	35.00	35.00	34.45	34.75	34.75	0.87%	52,082
May 25, 2026	34.80	34.80	33.75	34.45	34.45	1.32%	26,402
May 22, 2026	34.30	35.70	33.95	34.00	34.00	-1.02%	54,020
May 21, 2026	34.50	34.85	34.10	34.35	34.35	-0.15%	41,012
May 20, 2026	35.60	36.85	34.40	34.40	34.40	-3.37%	70,277
May 19, 2026	33.05	36.95	32.30	35.60	35.60	5.95%	75,305
May 18, 2026	35.25	35.25	33.30	33.60	33.60	-7.31%	50,721
May 15, 2026	35.40	37.15	34.30	36.25	36.25	6.93%	410,355
May 14, 2026	33.50	33.90	33.50	33.90	33.90	9.89%	301,666
May 13, 2026	31.60	31.60	30.75	30.85	30.85	-	40,000
May 12, 2026	31.05	31.10	30.75	30.85	30.85	-0.48%	64,250
May 11, 2026	31.15	31.50	30.95	31.00	31.00	-0.48%	28,061
May 8, 2026	31.80	31.80	31.15	31.15	31.15	-1.11%	40,073
May 7, 2026	31.95	32.10	31.45	31.50	31.50	-1.25%	79,022
May 6, 2026	32.30	32.30	31.30	31.90	31.90	1.59%	68,000
May 5, 2026	30.65	31.40	30.65	31.40	31.40	0.16%	16,000
May 4, 2026	31.10	31.55	30.40	31.35	31.35	1.13%	34,021
Apr 30, 2026	31.70	31.80	31.00	31.00	31.00	-2.82%	38,063
Apr 29, 2026	32.40	32.40	31.50	31.90	31.90	1.75%	46,100
Apr 28, 2026	31.70	31.70	30.60	31.35	31.35	0.16%	26,000
Apr 27, 2026	30.75	31.70	30.75	31.30	31.30	-1.57%	35,014
Apr 24, 2026	31.35	31.85	31.35	31.80	31.80	-0.62%	16,463
Apr 23, 2026	32.50	32.50	31.70	32.00	32.00	-	12,000
Apr 22, 2026	32.30	32.30	31.80	32.00	32.00	-0.78%	25,630
Apr 21, 2026	32.55	32.55	32.05	32.25	32.25	-0.77%	35,575
Apr 20, 2026	33.00	33.10	32.10	32.50	32.50	1.56%	38,101
Apr 17, 2026	31.70	32.10	31.65	32.00	32.00	0.47%	67,000
Apr 16, 2026	31.70	32.15	31.60	31.85	31.85	0.95%	41,005
Apr 15, 2026	31.75	32.25	31.15	31.55	31.55	0.16%	74,071
Apr 14, 2026	31.80	31.80	31.00	31.50	31.50	1.61%	52,167
Apr 13, 2026	30.50	31.20	30.50	31.00	31.00	0.81%	18,002
Apr 10, 2026	30.75	30.90	30.15	30.75	30.75	0.33%	25,010
Apr 9, 2026	30.65	30.90	30.55	30.65	30.65	-0.81%	16,000
Apr 8, 2026	30.25	30.90	30.00	30.90	30.90	4.22%	49,120
Apr 7, 2026	29.50	29.95	29.50	29.65	29.65	0.68%	12,000
Apr 2, 2026	29.55	30.10	29.40	29.45	29.45	0.34%	9,040
Apr 1, 2026	30.15	30.25	29.35	29.35	29.35	-0.68%	22,000
Mar 31, 2026	29.40	29.80	29.40	29.55	29.55	-0.67%	36,052
Mar 30, 2026	29.65	29.95	29.35	29.75	29.75	-1.00%	21,340
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