Tontek Design Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	28.80	29.10	28.60	28.60	28.60	-0.87%	27,227
May 6, 2026	29.30	29.35	28.85	28.85	28.85	-1.54%	17,464
May 5, 2026	29.30	29.75	28.90	29.30	29.30	-	34,126
May 4, 2026	29.40	30.35	29.20	29.30	29.30	-0.34%	90,651
Apr 30, 2026	28.95	30.85	28.70	29.40	29.40	1.55%	77,896
Apr 29, 2026	28.90	28.95	28.90	28.95	28.95	0.17%	2,401
Apr 28, 2026	28.65	28.90	28.65	28.90	28.90	0.70%	2,368
Apr 27, 2026	29.10	29.40	28.70	28.70	28.70	-1.37%	16,181
Apr 24, 2026	29.00	29.45	28.75	29.10	29.10	1.75%	32,266
Apr 23, 2026	28.80	28.90	28.60	28.60	28.60	-1.04%	27,322
Apr 22, 2026	29.15	29.40	28.85	28.90	28.90	0.52%	31,150
Apr 21, 2026	29.30	29.35	28.70	28.75	28.75	-1.88%	52,000
Apr 20, 2026	29.10	29.55	28.70	29.30	29.30	0.69%	37,040
Apr 17, 2026	29.05	29.25	28.70	29.10	29.10	0.17%	20,214
Apr 16, 2026	28.75	29.25	28.55	29.05	29.05	1.04%	20,138
Apr 15, 2026	28.35	28.90	28.05	28.75	28.75	1.41%	49,004
Apr 14, 2026	27.60	28.35	27.60	28.35	28.35	-	28,006
Apr 13, 2026	28.15	28.35	28.15	28.35	28.35	0.71%	5,108
Apr 10, 2026	27.60	28.15	27.60	28.15	28.15	1.08%	9,002
Apr 9, 2026	27.80	28.30	27.75	27.85	27.85	0.18%	88,512
Apr 8, 2026	27.85	28.15	27.40	27.80	27.80	-0.18%	11,003
Apr 7, 2026	27.40	27.85	27.25	27.85	27.85	1.64%	36,002
Apr 2, 2026	27.45	27.45	27.30	27.40	27.40	-1.97%	4,218
Apr 1, 2026	27.60	27.95	27.30	27.95	27.95	1.27%	41,190
Mar 31, 2026	27.75	27.75	27.35	27.60	27.60	-0.54%	16,002
Mar 30, 2026	27.40	27.80	27.30	27.75	27.75	1.28%	27,024
Mar 27, 2026	27.85	27.95	27.40	27.40	27.40	-1.62%	16,000
Mar 26, 2026	27.15	28.25	27.15	27.85	27.85	1.64%	57,000
Mar 25, 2026	27.80	27.80	27.15	27.40	27.40	-1.44%	15,035