Tachan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.40	19.45	19.30	19.45	19.45	0.26%	10,000
Mar 26, 2026	19.40	19.70	19.30	19.40	19.40	0.52%	57,180
Mar 25, 2026	19.30	19.30	19.30	19.30	19.03	1.05%	16,001
Mar 24, 2026	19.25	19.25	19.10	19.10	18.83	-	7,136
Mar 23, 2026	19.20	19.30	19.10	19.10	18.83	-2.05%	13,311
Mar 20, 2026	19.40	19.50	19.20	19.50	19.22	0.52%	6,012
Mar 19, 2026	19.40	19.45	19.10	19.40	19.13	-0.51%	23,114
Mar 18, 2026	19.50	19.50	19.50	19.50	19.22	-	6,001
Mar 17, 2026	19.10	19.60	18.90	19.50	19.22	2.36%	212,063
Mar 16, 2026	19.10	19.10	19.05	19.05	18.78	-0.78%	10,000
Mar 13, 2026	19.10	19.20	19.10	19.20	18.93	0.52%	8,022
Mar 12, 2026	19.15	19.15	19.10	19.10	18.83	-0.26%	3,002
Mar 11, 2026	19.25	19.30	19.15	19.15	18.88	0.26%	4,000
Mar 10, 2026	19.30	19.30	19.10	19.10	18.83	0.53%	4,062
Mar 9, 2026	19.10	19.35	19.00	19.00	18.73	-1.30%	9,270
Mar 6, 2026	19.25	19.25	19.25	19.25	18.98	-	2,000
Mar 5, 2026	19.20	19.25	19.20	19.25	18.98	0.79%	8,001
Mar 4, 2026	19.10	19.10	19.10	19.10	18.83	-	19,000
Mar 3, 2026	19.35	19.35	19.10	19.10	18.83	-2.05%	6,065
Mar 2, 2026	19.50	19.70	19.50	19.50	19.22	0.26%	19,196
Feb 26, 2026	19.30	19.45	19.30	19.45	19.18	1.04%	7,276
Feb 25, 2026	19.20	19.40	19.20	19.25	18.98	0.26%	10,255
Feb 24, 2026	19.10	19.20	19.10	19.20	18.93	-	6,007
Feb 23, 2026	19.25	19.25	19.20	19.20	18.93	-	10,000
Feb 11, 2026	19.10	19.20	19.00	19.20	18.93	-	14,085
Feb 10, 2026	19.20	19.25	19.20	19.20	18.93	-	5,200
Feb 9, 2026	19.10	19.20	19.00	19.20	18.93	1.32%	8,000
Feb 6, 2026	19.30	19.30	18.80	18.95	18.68	-0.26%	44,101
Feb 5, 2026	19.25	19.30	19.00	19.00	18.73	-1.04%	27,071
Feb 4, 2026	19.25	19.25	19.00	19.20	18.93	-0.26%	14,000
Feb 3, 2026	19.25	19.25	19.20	19.25	18.98	-	4,007
Feb 2, 2026	19.25	19.40	19.25	19.25	18.98	-	9,001
Jan 30, 2026	19.50	19.50	19.20	19.25	18.98	-2.53%	16,099
Jan 29, 2026	19.70	20.50	19.45	19.75	19.47	1.54%	159,265
Jan 28, 2026	19.25	19.50	19.25	19.45	19.18	1.83%	12,045
Jan 27, 2026	19.20	19.20	19.10	19.10	18.83	-0.52%	10,396
Jan 26, 2026	19.20	19.20	19.20	19.20	18.93	-	15,722
Jan 23, 2026	19.20	19.20	19.10	19.20	18.93	-	10,256
Jan 22, 2026	19.25	19.25	19.20	19.20	18.93	-	8,185
Jan 21, 2026	19.20	19.20	19.20	19.20	18.93	-	1,213
Jan 20, 2026	19.30	19.30	19.20	19.20	18.93	-1.03%	5,090
Jan 19, 2026	19.45	19.45	19.30	19.40	19.13	-	15,001
Jan 16, 2026	19.20	19.85	19.00	19.40	19.13	1.04%	27,254
Jan 15, 2026	19.40	19.40	19.20	19.20	18.93	-1.54%	6,069
Jan 14, 2026	19.55	19.55	19.35	19.50	19.22	-0.51%	14,101
Jan 13, 2026	19.50	20.00	19.50	19.60	19.32	1.03%	31,001
Jan 12, 2026	19.65	19.65	19.40	19.40	19.13	-1.02%	19,002
Jan 9, 2026	19.90	19.90	19.60	19.60	19.32	-1.01%	25,001
Jan 8, 2026	19.00	19.95	19.00	19.80	19.52	4.76%	122,468
Jan 7, 2026	18.80	18.90	18.80	18.90	18.63	0.27%	9,790