Tachan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.00	21.35	20.90	21.35	21.35	9.77%	821,419
May 7, 2026	19.30	19.70	19.30	19.45	19.45	1.30%	34,239
May 6, 2026	19.20	19.50	19.00	19.20	19.20	-	28,073
May 5, 2026	19.10	19.25	19.10	19.20	19.20	0.52%	17,927
May 4, 2026	19.30	19.40	19.10	19.10	19.10	-0.78%	38,718
Apr 30, 2026	19.10	19.25	19.00	19.25	19.25	0.26%	21,085
Apr 29, 2026	19.20	19.20	19.20	19.20	19.20	-	3,000
Apr 28, 2026	19.20	19.20	19.10	19.20	19.20	-	10,372
Apr 27, 2026	19.20	19.20	19.00	19.20	19.20	-0.26%	12,000
Apr 24, 2026	19.20	19.25	19.20	19.25	19.25	0.26%	9,082
Apr 23, 2026	19.20	19.20	19.20	19.20	19.20	-0.52%	2,010
Apr 22, 2026	19.20	19.30	19.00	19.30	19.30	0.52%	46,200
Apr 21, 2026	19.30	19.30	19.00	19.20	19.20	-	35,104
Apr 20, 2026	19.10	19.20	18.80	19.20	19.20	0.26%	81,492
Apr 17, 2026	19.20	19.20	19.10	19.15	19.15	-	7,371
Apr 16, 2026	19.30	19.30	19.15	19.15	19.15	-0.26%	7,275
Apr 15, 2026	19.40	19.40	19.20	19.20	19.20	-0.52%	5,000
Apr 14, 2026	19.40	19.40	19.30	19.30	19.30	0.52%	5,704
Apr 13, 2026	19.40	19.40	19.20	19.20	19.20	-1.29%	8,004
Apr 10, 2026	19.40	19.45	19.40	19.45	19.45	0.26%	5,000
Apr 9, 2026	19.40	19.40	19.40	19.40	19.40	-	3,012
Apr 8, 2026	19.50	19.50	19.40	19.40	19.40	-	6,000
Apr 7, 2026	19.50	19.50	19.40	19.40	19.40	-0.51%	4,010
Apr 2, 2026	19.60	19.65	19.50	19.50	19.50	-	9,019
Apr 1, 2026	19.50	19.50	19.50	19.50	19.50	0.26%	6,300
Mar 31, 2026	19.50	19.50	19.45	19.45	19.45	-	20,210
Mar 30, 2026	19.40	19.45	19.20	19.45	19.45	-	7,017
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