Tontek Design Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	29.55	29.55	28.60	28.75	-	-0.69%	70,400
Aug 12, 2026	29.40	29.50	28.95	28.95	28.95	-1.53%	85,001
Aug 11, 2026	29.25	29.40	28.80	29.40	29.40	0.51%	44,000
Aug 10, 2026	28.65	29.25	28.65	29.25	29.25	2.09%	73,001
Aug 7, 2026	28.95	29.15	28.65	28.65	28.65	-1.04%	38,001
Aug 6, 2026	29.15	29.20	28.70	28.95	28.95	-0.17%	62,004
Aug 5, 2026	29.55	30.05	28.90	29.00	29.00	-1.86%	58,218
Aug 4, 2026	29.40	29.85	29.40	29.55	29.55	0.51%	103,012
Aug 3, 2026	28.90	29.80	28.90	29.40	29.40	1.73%	115,144
Jul 31, 2026	28.80	29.70	28.35	28.90	28.90	3.21%	54,000
Jul 30, 2026	28.80	28.80	27.80	28.00	28.00	-	35,131
Jul 29, 2026	27.95	28.80	27.40	28.00	28.00	0.18%	72,001
Jul 28, 2026	27.00	28.30	27.00	27.95	27.95	-0.71%	126,521
Jul 27, 2026	28.25	28.70	27.85	28.15	28.15	-0.18%	77,552
Jul 24, 2026	28.45	29.15	28.00	28.20	28.20	-0.88%	64,501
Jul 23, 2026	28.00	30.60	27.90	28.45	28.45	1.25%	171,035
Jul 22, 2026	28.40	28.80	28.10	28.10	28.10	0.18%	85,002
Jul 21, 2026	28.15	28.25	27.80	28.05	28.05	1.45%	69,003
Jul 20, 2026	28.20	28.65	27.65	27.65	27.65	-3.49%	85,001
Jul 17, 2026	28.35	28.70	28.05	28.65	28.65	0.88%	97,052
Jul 16, 2026	28.25	28.70	27.90	28.40	28.40	0.89%	85,014
Jul 15, 2026	27.80	28.45	27.65	28.15	28.15	1.44%	97,008
Jul 14, 2026	28.70	29.00	27.70	27.75	27.75	-3.31%	145,271
Jul 13, 2026	28.40	28.90	28.00	28.70	28.70	-	103,003
Jul 9, 2026	28.60	29.60	28.15	28.70	28.70	0.35%	172,001
Jul 8, 2026	28.30	28.95	28.00	28.60	28.60	1.06%	74,005
Jul 7, 2026	28.70	29.45	28.30	28.30	28.30	-2.75%	102,000
Jul 6, 2026	29.50	29.75	29.05	29.10	29.10	-1.36%	50,002
Jul 3, 2026	28.40	29.60	28.40	29.50	29.50	2.79%	81,001
Jul 2, 2026	28.10	28.70	28.05	28.70	28.70	1.77%	96,002
Jul 1, 2026	27.80	28.55	27.60	28.20	28.20	1.44%	103,035
Jun 30, 2026	27.75	28.85	27.55	27.80	27.80	1.09%	89,143
Jun 29, 2026	27.55	27.95	27.30	27.50	27.50	-1.08%	82,080
Jun 26, 2026	28.60	28.95	27.65	27.80	27.80	-2.97%	123,074
Jun 25, 2026	28.50	29.10	28.20	28.65	28.65	0.53%	78,501
Jun 24, 2026	28.25	28.50	27.90	28.50	28.50	-0.52%	38,207
Jun 23, 2026	28.90	28.90	28.20	28.65	28.65	0.17%	89,199
Jun 22, 2026	30.25	30.25	28.60	28.60	28.60	-3.05%	111,281
Jun 18, 2026	28.60	29.50	28.60	29.50	29.50	2.97%	146,235
Jun 17, 2026	27.45	28.65	27.45	28.65	28.65	3.06%	126,351
Jun 16, 2026	27.50	27.85	27.25	27.80	27.80	0.18%	51,001
Jun 15, 2026	27.30	27.85	27.30	27.75	27.75	1.65%	136,514
Jun 12, 2026	27.80	28.85	27.30	27.30	27.30	-2.85%	254,480
Jun 11, 2026	28.35	28.75	27.25	28.10	28.10	-1.06%	259,407
Jun 10, 2026	28.15	28.50	27.05	28.40	28.40	0.89%	96,101
Jun 9, 2026	26.85	29.00	26.85	28.15	28.15	5.04%	110,061
Jun 8, 2026	26.70	26.80	26.70	26.80	26.80	-3.07%	2,000
Jun 5, 2026	27.40	27.80	27.20	27.65	27.65	0.91%	37,133
Jun 4, 2026	27.40	29.20	27.40	27.40	27.40	-	102,384
Jun 3, 2026	27.65	27.95	27.20	27.40	27.40	-0.72%	62,171