Tachan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	20.90	21.30	20.20	20.20	20.20	-3.12%	98,052
Jul 28, 2026	21.40	21.40	20.60	20.85	20.85	-2.57%	58,411
Jul 27, 2026	21.55	21.55	21.30	21.40	21.40	-0.70%	30,078
Jul 24, 2026	21.70	21.70	21.50	21.55	21.55	-1.15%	11,000
Jul 23, 2026	21.90	21.90	21.60	21.80	21.80	-0.23%	16,020
Jul 22, 2026	22.30	22.30	21.85	21.85	21.85	0.23%	19,000
Jul 21, 2026	21.70	22.10	21.70	21.80	21.80	0.23%	31,020
Jul 20, 2026	21.70	21.75	21.30	21.75	21.75	-	43,331
Jul 17, 2026	21.60	21.75	21.45	21.75	21.75	-	7,124
Jul 16, 2026	21.40	22.55	21.35	21.75	21.75	0.69%	34,159
Jul 15, 2026	21.70	21.70	21.35	21.60	21.60	-	76,042
Jul 14, 2026	22.00	22.00	21.30	21.60	21.60	-2.48%	67,145
Jul 13, 2026	22.50	22.50	21.85	22.15	22.15	-1.12%	143,417
Jul 9, 2026	22.60	22.75	22.40	22.40	22.40	-1.10%	39,015
Jul 8, 2026	22.95	23.00	22.50	22.65	22.65	-0.22%	40,123
Jul 7, 2026	23.00	23.05	22.50	22.70	22.70	-1.09%	44,067
Jul 6, 2026	22.85	23.15	22.80	22.95	22.95	0.44%	81,050
Jul 3, 2026	22.55	22.85	22.50	22.85	22.85	1.11%	92,145
Jul 2, 2026	22.50	22.60	22.40	22.60	22.60	-	38,577
Jul 1, 2026	22.70	22.80	22.30	22.60	22.60	-0.22%	105,508
Jun 30, 2026	22.50	22.65	22.30	22.65	22.65	1.57%	33,168
Jun 29, 2026	22.30	22.50	22.05	22.30	22.30	-	36,003
Jun 26, 2026	22.70	22.70	22.00	22.30	22.30	-1.76%	68,371
Jun 25, 2026	22.85	22.85	22.70	22.70	22.70	-	31,146
Jun 24, 2026	22.80	22.90	22.45	22.70	22.70	-0.44%	31,095
Jun 23, 2026	23.05	23.30	22.50	22.80	22.80	-0.44%	77,630
Jun 22, 2026	23.00	23.00	22.80	22.90	22.90	0.44%	115,213
Jun 18, 2026	22.85	22.95	22.75	22.80	22.80	0.22%	58,270
Jun 17, 2026	22.60	23.05	22.50	22.75	22.75	-0.22%	88,065
Jun 16, 2026	23.10	23.15	22.65	22.80	22.80	-	83,212
Jun 15, 2026	23.10	23.60	22.80	22.80	22.80	-	344,770
Jun 12, 2026	22.30	22.90	22.20	22.80	22.80	4.11%	270,189
Jun 11, 2026	21.50	22.20	21.30	21.90	21.90	1.15%	132,260
Jun 10, 2026	22.50	22.50	21.50	21.65	21.65	-3.78%	183,982
Jun 9, 2026	23.05	23.10	22.15	22.50	22.50	-1.32%	210,664
Jun 8, 2026	23.50	23.50	22.60	22.80	22.80	-9.16%	341,375
Jun 5, 2026	25.85	25.85	24.40	25.10	25.10	-0.59%	470,013
Jun 4, 2026	25.70	25.70	24.75	25.25	25.25	-1.75%	585,223
Jun 3, 2026	24.30	26.15	24.25	25.70	25.70	7.98%	1,752,673
Jun 2, 2026	24.05	24.75	23.55	23.80	23.80	-1.24%	236,667
Jun 1, 2026	24.15	24.40	24.05	24.10	24.10	-	122,320
May 29, 2026	23.95	24.10	23.60	24.10	24.10	3.21%	180,476
May 28, 2026	23.80	24.20	23.00	23.35	23.35	-0.64%	146,869
May 27, 2026	22.40	24.10	22.40	23.50	23.50	5.86%	310,289
May 26, 2026	22.25	22.40	22.00	22.20	22.20	-0.45%	39,060
May 25, 2026	21.50	22.40	21.50	22.30	22.30	4.94%	54,168
May 22, 2026	21.20	21.60	21.15	21.25	21.25	-0.70%	28,002
May 21, 2026	21.50	21.50	21.00	21.40	21.40	1.42%	24,599
May 20, 2026	21.30	21.30	20.80	21.10	21.10	-0.94%	11,367
May 19, 2026	21.40	21.40	20.85	21.30	21.30	-	20,767