Tailyn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	28.65	28.80	28.50	28.60	28.60	-0.52%	70,201
Jul 15, 2026	28.50	28.85	28.20	28.75	28.75	0.88%	118,602
Jul 14, 2026	27.50	28.50	27.15	28.50	28.50	1.60%	244,855
Jul 13, 2026	29.40	29.55	28.00	28.05	28.05	-4.92%	232,328
Jul 9, 2026	30.00	30.00	29.20	29.50	29.50	-1.83%	119,927
Jul 8, 2026	30.40	30.75	29.15	30.05	30.05	-1.48%	185,223
Jul 7, 2026	31.70	31.70	30.35	30.50	30.50	-2.87%	190,382
Jul 6, 2026	32.05	32.05	31.30	31.40	31.40	-0.63%	106,827
Jul 3, 2026	31.65	32.15	31.10	31.60	31.60	1.12%	109,208
Jul 2, 2026	30.50	31.50	30.45	31.25	31.25	1.49%	115,545
Jul 1, 2026	32.50	32.50	31.50	31.80	30.79	-0.16%	100,773
Jun 30, 2026	31.80	31.95	31.30	31.85	30.84	1.11%	261,002
Jun 29, 2026	32.00	33.00	31.50	31.50	30.50	-2.17%	169,500
Jun 26, 2026	32.95	33.85	31.95	32.20	31.18	-1.53%	543,896
Jun 25, 2026	31.60	32.75	31.60	32.70	31.66	3.48%	180,727
Jun 24, 2026	31.75	31.75	31.20	31.60	30.60	0.16%	140,005
Jun 23, 2026	32.05	32.25	31.50	31.55	30.55	-2.32%	168,500
Jun 22, 2026	32.80	32.85	32.10	32.30	31.28	0.94%	208,924
Jun 18, 2026	31.60	32.20	31.60	32.00	30.99	1.27%	172,383
Jun 17, 2026	31.30	31.80	31.20	31.60	30.60	0.96%	92,680
Jun 16, 2026	32.20	32.35	31.25	31.30	30.31	-2.64%	192,337
Jun 15, 2026	32.75	32.75	32.00	32.15	31.13	-0.31%	200,988
Jun 12, 2026	33.30	33.30	32.25	32.25	31.23	-1.83%	266,111
Jun 11, 2026	33.40	33.65	32.40	32.85	31.81	-0.76%	393,571
Jun 10, 2026	33.80	34.95	32.45	33.10	32.05	-2.93%	921,179
Jun 9, 2026	33.60	34.70	32.15	34.10	33.02	8.08%	1,072,541
Jun 8, 2026	31.00	32.00	31.00	31.55	30.55	-7.34%	348,784
Jun 5, 2026	33.10	34.55	32.35	34.05	32.97	1.64%	1,070,896
Jun 4, 2026	32.30	35.20	32.05	33.50	32.44	4.69%	1,974,987
Jun 3, 2026	32.10	32.30	31.25	32.00	30.99	0.63%	532,193
Jun 2, 2026	33.00	33.30	31.10	31.80	30.79	-0.62%	997,027
Jun 1, 2026	30.45	32.20	30.35	32.00	30.99	8.11%	1,588,893
May 29, 2026	27.20	29.60	27.20	29.60	28.66	9.83%	867,690
May 28, 2026	27.20	27.25	26.75	26.95	26.10	-0.19%	111,024
May 27, 2026	26.60	27.20	26.60	27.00	26.14	1.89%	133,273
May 26, 2026	26.95	26.95	26.30	26.50	25.66	-0.56%	86,877
May 25, 2026	27.20	27.35	26.40	26.65	25.80	0.95%	251,849
May 22, 2026	26.25	26.65	26.10	26.40	25.56	1.34%	92,613
May 21, 2026	26.25	26.25	25.85	26.05	25.22	0.97%	48,639
May 20, 2026	25.60	26.10	25.60	25.80	24.98	0.19%	59,373
May 19, 2026	26.00	26.25	25.55	25.75	24.93	0.19%	124,457
May 18, 2026	25.45	25.90	25.45	25.70	24.88	-1.15%	41,716
May 15, 2026	26.00	26.25	25.80	26.00	25.18	-	63,061
May 14, 2026	26.20	26.20	25.75	26.00	25.18	-0.38%	132,108
May 13, 2026	26.00	26.10	25.80	26.10	25.27	-	68,881
May 12, 2026	26.15	26.20	25.90	26.10	25.27	-0.19%	101,206
May 11, 2026	26.15	26.30	26.15	26.15	25.32	-1.13%	104,297
May 8, 2026	26.50	26.50	26.20	26.45	25.61	-0.38%	81,460
May 7, 2026	26.95	27.00	26.35	26.55	25.71	-1.30%	157,492
May 6, 2026	27.10	28.45	26.80	26.90	26.05	0.37%	212,508