Tachan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	20.80	21.30	20.60	21.30	21.30	1.43%	41,121
May 15, 2026	21.60	21.60	20.90	21.00	21.00	-2.33%	64,881
May 14, 2026	22.00	22.10	21.10	21.50	21.50	-2.27%	143,051
May 13, 2026	22.40	22.40	21.80	22.00	22.00	-4.14%	142,809
May 12, 2026	24.35	25.05	22.25	22.95	22.95	-2.13%	446,173
May 11, 2026	21.45	23.45	21.00	23.45	23.45	9.84%	819,629
May 8, 2026	21.00	21.35	20.90	21.35	21.35	9.77%	833,704
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	1.96%	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