Tontek Design Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	27.70	28.45	27.60	27.60	27.60	-	126,931
Jun 1, 2026	27.40	27.65	27.20	27.60	27.60	0.91%	104,202
May 29, 2026	27.80	28.05	27.15	27.35	27.35	1.11%	166,498
May 28, 2026	27.45	27.80	27.05	27.05	27.05	-0.92%	72,061
May 27, 2026	26.90	27.50	26.90	27.30	27.30	1.49%	83,531
May 26, 2026	27.50	28.00	26.90	26.90	26.90	-2.18%	69,000
May 25, 2026	27.65	28.25	27.05	27.50	27.50	-0.54%	182,504
May 22, 2026	27.20	27.70	27.00	27.65	27.65	1.65%	73,589
May 21, 2026	27.75	28.00	27.10	27.20	27.20	-1.98%	144,002
May 20, 2026	27.75	27.85	26.80	27.75	27.75	-	55,075
May 19, 2026	27.35	28.05	26.85	27.75	27.75	1.46%	47,301
May 18, 2026	27.20	27.70	26.80	27.35	27.35	0.55%	38,032
May 15, 2026	28.10	28.25	26.40	27.20	27.20	-3.20%	102,217
May 14, 2026	27.50	28.10	27.30	28.10	28.10	2.18%	13,459
May 13, 2026	27.65	27.85	26.85	27.50	27.50	1.10%	47,080
May 12, 2026	27.80	28.30	27.20	27.20	27.20	-2.16%	82,121
May 11, 2026	25.50	28.30	25.50	27.80	27.80	-1.77%	236,499
May 8, 2026	28.65	29.50	28.30	28.30	28.30	-1.05%	182,799