TaiMed Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	47.35	49.25	47.35	49.25	49.25	4.56%	5,851,027
May 28, 2026	47.75	48.10	47.00	47.10	47.10	-1.57%	1,413,449
May 27, 2026	48.70	48.70	47.85	47.85	47.85	-1.85%	1,441,863
May 26, 2026	49.45	50.20	48.65	48.75	48.75	-1.32%	1,060,922
May 25, 2026	51.00	51.00	49.30	49.40	49.40	-2.18%	1,296,268
May 22, 2026	49.25	51.20	49.25	50.50	50.50	3.06%	1,631,244
May 21, 2026	49.10	49.35	48.60	49.00	49.00	0.31%	1,032,536
May 20, 2026	49.40	49.40	48.20	48.85	48.85	-0.71%	1,503,110
May 19, 2026	50.20	50.40	49.20	49.20	49.20	-1.99%	982,108
May 18, 2026	51.10	51.40	50.00	50.20	50.20	-1.76%	813,359
May 15, 2026	52.80	54.00	50.50	51.10	51.10	-4.84%	1,540,757
May 14, 2026	49.15	54.00	49.15	53.70	53.70	9.37%	3,046,781
May 13, 2026	49.90	50.90	49.10	49.10	49.10	-2.00%	697,561
May 12, 2026	48.85	50.40	48.55	50.10	50.10	2.56%	863,075
May 11, 2026	50.00	50.00	48.60	48.85	48.85	-1.71%	870,741
May 8, 2026	49.35	51.90	49.35	49.70	49.70	1.64%	1,246,166
May 7, 2026	49.20	49.70	48.60	48.90	48.90	-1.11%	807,071
May 6, 2026	49.80	50.10	49.30	49.45	49.45	-0.70%	582,885
May 5, 2026	48.35	50.10	48.25	49.80	49.80	2.57%	781,905
May 4, 2026	49.45	49.80	48.55	48.55	48.55	-1.82%	823,687
Apr 30, 2026	49.00	49.90	48.70	49.45	49.45	0.10%	805,594
Apr 29, 2026	48.10	49.90	48.05	49.40	49.40	2.81%	915,537
Apr 28, 2026	48.30	48.30	47.75	48.05	48.05	-0.52%	460,923
Apr 27, 2026	48.30	48.50	47.50	48.30	48.30	-	618,013
Apr 24, 2026	50.00	50.00	48.00	48.30	48.30	-3.40%	1,306,940
Apr 23, 2026	50.70	50.90	48.40	50.00	50.00	-1.38%	1,636,419
Apr 22, 2026	50.90	51.20	50.40	50.70	50.70	-0.39%	806,308
Apr 21, 2026	50.80	51.40	50.60	50.90	50.90	0.59%	871,920
Apr 20, 2026	52.80	52.90	50.60	50.60	50.60	-5.07%	1,443,641
Apr 17, 2026	53.20	53.40	52.10	53.30	53.30	-0.19%	983,997
Apr 16, 2026	53.70	54.10	53.10	53.40	53.40	-0.56%	725,604
Apr 15, 2026	53.10	53.90	52.70	53.70	53.70	1.51%	910,584
Apr 14, 2026	53.80	53.80	52.50	52.90	52.90	-1.67%	1,033,689
Apr 13, 2026	55.00	55.40	53.70	53.80	53.80	-2.18%	710,664
Apr 10, 2026	55.00	56.10	54.30	55.00	55.00	-	857,821
Apr 9, 2026	55.30	55.70	53.10	55.00	55.00	-1.96%	1,700,847
Apr 8, 2026	56.70	57.50	55.30	56.10	56.10	1.81%	1,360,231
Apr 7, 2026	56.00	56.70	54.80	55.10	55.10	-3.50%	1,085,763
Apr 2, 2026	57.00	58.60	56.30	57.10	57.10	1.96%	2,823,513
Apr 1, 2026	52.10	56.40	52.10	56.00	56.00	9.16%	1,487,058
Mar 31, 2026	53.90	54.40	51.00	51.30	51.30	-4.65%	997,103
Mar 30, 2026	52.80	54.20	52.50	53.80	53.80	-1.28%	805,808
Mar 27, 2026	56.60	58.10	53.10	54.50	54.50	-3.71%	2,486,967
Mar 26, 2026	57.50	57.50	53.40	56.60	56.60	2.17%	2,152,210
Mar 25, 2026	56.50	57.00	53.60	55.40	55.40	4.73%	4,241,668
Mar 24, 2026	49.50	52.90	49.25	52.90	52.90	9.87%	2,907,321
Mar 23, 2026	49.00	49.00	47.70	48.15	48.15	-0.82%	1,069,124
Mar 20, 2026	50.30	50.50	48.10	48.55	48.55	-3.67%	1,705,049
Mar 19, 2026	51.60	51.60	50.00	50.40	50.40	-2.70%	919,453
Mar 18, 2026	52.50	54.10	51.80	51.80	51.80	-1.15%	817,078