Taiming Assurance Broker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	38.85	38.85	38.80	38.80	38.80	-0.13%	4,103
Jul 16, 2026	38.85	38.85	38.85	38.85	38.85	0.39%	2,200
Jul 15, 2026	38.80	39.55	38.70	38.70	38.70	0.26%	22,118
Jul 14, 2026	38.80	38.80	38.60	38.60	38.60	-0.26%	2,167
Jul 13, 2026	38.75	38.75	38.70	38.70	38.70	-0.13%	3,000
Jul 9, 2026	38.75	38.80	38.75	38.75	38.75	-0.26%	5,168
Jul 8, 2026	39.00	39.00	38.85	38.85	38.85	-0.89%	4,503
Jul 7, 2026	39.20	39.20	39.20	39.20	39.20	0.51%	1,059
Jul 6, 2026	39.00	39.05	39.00	39.00	39.00	-1.39%	7,560
Jul 3, 2026	39.55	39.55	39.55	39.55	39.55	0.64%	5,052
Jul 2, 2026	39.30	39.30	39.30	39.30	39.30	0.13%	5,334
Jul 1, 2026	38.70	39.30	38.70	39.25	39.25	1.29%	15,251
Jun 30, 2026	38.80	38.80	38.75	38.75	38.75	-0.13%	5,878
Jun 29, 2026	38.85	38.85	38.80	38.80	38.80	-0.51%	13,621
Jun 26, 2026	39.00	39.00	39.00	39.00	39.00	-0.13%	28,102
Jun 25, 2026	39.00	39.05	39.00	39.05	39.05	-0.13%	6,852
Jun 24, 2026	39.10	39.10	39.10	39.10	39.10	-0.26%	12,356
Jun 23, 2026	39.25	39.30	39.20	39.20	39.20	0.38%	11,240
Jun 22, 2026	39.10	39.30	39.05	39.05	39.05	-0.13%	19,113
Jun 18, 2026	39.10	39.20	39.10	39.10	39.10	-0.26%	14,962
Jun 17, 2026	39.10	39.20	39.10	39.20	39.20	-	11,453
Jun 16, 2026	39.30	39.30	39.20	39.20	39.20	-0.63%	7,935
Jun 15, 2026	39.45	39.45	39.45	39.45	39.45	-	2,192
Jun 12, 2026	39.10	39.45	39.10	39.45	39.45	0.90%	10,831
Jun 11, 2026	39.10	39.10	39.10	39.10	39.10	0.13%	7,163
Jun 10, 2026	39.05	39.30	39.00	39.05	39.05	-	20,400
Jun 9, 2026	39.75	39.75	39.05	39.05	39.05	-1.39%	33,878
Jun 8, 2026	39.05	39.60	39.05	39.60	39.60	0.25%	10,305
Jun 5, 2026	39.30	39.65	39.30	39.50	39.50	0.51%	10,968
Jun 4, 2026	39.00	39.95	39.00	39.30	39.30	0.06%	92,532
Jun 3, 2026	41.55	41.90	41.30	41.70	39.28	0.97%	90,081
Jun 2, 2026	40.75	41.30	40.75	41.30	38.90	1.23%	36,692
Jun 1, 2026	41.20	41.20	40.75	40.80	38.43	-0.97%	31,617
May 29, 2026	41.20	41.20	41.00	41.20	38.81	-	10,774
May 28, 2026	41.10	41.20	41.00	41.20	38.81	1.23%	13,168
May 27, 2026	40.80	41.20	40.70	40.70	38.33	-0.37%	14,240
May 26, 2026	41.35	41.50	40.65	40.85	38.48	0.12%	17,419
May 25, 2026	41.00	41.30	40.80	40.80	38.43	-0.49%	16,843
May 22, 2026	40.65	41.00	40.65	41.00	38.62	0.86%	4,293
May 21, 2026	40.50	41.00	40.50	40.65	38.29	0.37%	8,006
May 20, 2026	40.55	40.55	40.50	40.50	38.15	-0.12%	9,264
May 19, 2026	40.50	40.55	40.50	40.55	38.19	-0.37%	4,128
May 18, 2026	40.60	40.95	40.60	40.70	38.33	0.25%	4,110
May 15, 2026	40.60	40.60	40.60	40.60	38.24	0.12%	1,704
May 14, 2026	40.55	40.60	40.55	40.55	38.19	-0.37%	10,114
May 12, 2026	40.70	40.70	40.70	40.70	38.33	0.12%	11,357
May 11, 2026	40.70	40.70	40.65	40.65	38.29	-0.12%	15,564
May 8, 2026	40.65	41.00	40.65	40.70	38.33	-0.73%	9,375
May 7, 2026	41.40	41.40	41.00	41.00	38.62	0.99%	3,230
May 6, 2026	40.75	40.75	40.55	40.60	38.24	-0.49%	16,941