Tontek Design Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	27.60	27.80	27.45	27.80	27.80	0.54%	10,035
Mar 23, 2026	27.30	27.65	27.30	27.65	27.65	1.28%	9,003
Mar 20, 2026	27.50	27.55	27.30	27.30	27.30	-2.85%	12,093
Mar 19, 2026	27.30	28.10	27.30	28.10	28.10	2.93%	81,006
Mar 18, 2026	27.50	27.50	27.30	27.30	27.30	-0.91%	4,006
Mar 17, 2026	27.35	27.65	27.35	27.55	27.55	-2.82%	16,367
Mar 16, 2026	27.65	28.35	27.65	28.35	28.35	2.53%	18,002
Mar 13, 2026	27.40	27.65	27.00	27.65	27.65	0.91%	32,015
Mar 12, 2026	27.30	27.60	27.00	27.40	27.40	0.37%	23,005
Mar 11, 2026	27.20	27.45	27.10	27.30	27.30	0.37%	44,581
Mar 10, 2026	27.25	27.50	26.90	27.20	27.20	-1.81%	24,047
Mar 6, 2026	27.30	27.85	27.30	27.70	27.70	-1.60%	20,145
Mar 5, 2026	28.15	28.25	27.75	28.15	28.15	-0.18%	8,697
Mar 4, 2026	28.20	28.20	28.20	28.20	28.20	-	1,002
Mar 3, 2026	28.55	28.85	27.70	28.20	28.20	-2.93%	27,464
Mar 2, 2026	28.80	29.05	28.80	29.05	29.05	0.87%	3,346
Feb 26, 2026	29.00	29.80	28.50	28.80	28.80	-3.36%	46,004
Feb 25, 2026	28.50	30.90	27.90	29.80	29.80	4.56%	145,041
Feb 24, 2026	28.10	28.50	28.00	28.50	28.50	1.42%	18,003
Feb 11, 2026	27.90	28.30	27.60	28.10	28.10	0.72%	18,088
Feb 10, 2026	27.65	27.90	27.65	27.90	27.90	0.90%	8,000
Feb 9, 2026	27.90	28.15	27.50	27.65	27.65	-	52,058
Feb 6, 2026	28.10	28.30	27.65	27.65	27.65	-1.60%	112,242
Feb 5, 2026	28.30	28.65	28.10	28.10	28.10	-1.06%	42,012
Feb 4, 2026	28.55	28.95	28.30	28.40	28.40	-0.53%	109,019
Feb 3, 2026	28.65	29.10	28.30	28.55	28.55	-0.17%	67,012
Feb 2, 2026	28.60	28.95	28.60	28.60	28.60	-0.87%	11,001
Jan 30, 2026	29.05	29.20	28.55	28.85	28.85	-0.69%	218,022
Jan 29, 2026	29.15	29.60	28.60	29.05	29.05	-0.34%	303,002