Tachan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	21.00	21.00	20.90	20.95	20.95	0.24%	11,000
Sep 4, 2026	20.90	20.90	20.85	20.90	20.90	-	26,000
Sep 3, 2026	21.00	21.15	20.90	20.90	20.90	-	18,001
Sep 2, 2026	20.90	20.90	20.90	20.90	20.90	-0.24%	2,000
Sep 1, 2026	20.95	21.40	20.95	20.95	20.95	1.21%	18,100
Aug 31, 2026	20.85	20.85	20.70	20.70	20.70	-0.72%	10,185
Aug 28, 2026	21.00	21.30	20.85	20.85	20.85	0.72%	11,099
Aug 27, 2026	21.00	21.00	20.70	20.70	20.70	0.49%	2,001
Aug 26, 2026	20.60	20.60	20.60	20.60	20.60	0.49%	10,001
Aug 25, 2026	20.55	20.60	20.40	20.50	20.50	-0.24%	27,048
Aug 24, 2026	20.60	20.60	20.55	20.55	20.55	-0.72%	12,051
Aug 21, 2026	20.40	20.95	20.40	20.70	20.70	1.47%	11,003
Aug 20, 2026	20.40	20.40	20.35	20.40	20.40	0.25%	7,001
Aug 19, 2026	20.50	20.50	20.35	20.35	20.35	-1.21%	8,001
Aug 18, 2026	20.60	20.60	20.60	20.60	20.60	-	2,500
Aug 17, 2026	20.80	20.80	20.60	20.60	20.60	-1.90%	4,001
Aug 14, 2026	20.60	21.00	20.50	21.00	21.00	1.69%	83,003
Aug 13, 2026	21.00	21.00	20.50	20.65	20.65	-2.13%	74,020
Aug 12, 2026	20.90	21.30	20.90	21.10	21.10	0.48%	108,140
Aug 11, 2026	20.50	21.20	20.35	21.00	21.00	2.19%	153,000
Aug 10, 2026	20.80	20.80	20.40	20.55	20.55	-0.72%	126,101
Aug 7, 2026	21.00	21.10	20.20	20.70	20.70	-1.43%	112,000
Aug 6, 2026	21.00	21.00	20.80	21.00	21.00	-0.24%	30,030
Aug 5, 2026	21.05	21.25	21.00	21.05	21.05	-	15,002
Aug 4, 2026	21.00	21.05	21.00	21.05	21.05	0.24%	4,000
Aug 3, 2026	21.30	21.30	21.00	21.00	21.00	-2.10%	23,301
Jul 31, 2026	21.00	21.45	20.85	21.45	21.45	3.37%	37,790
Jul 30, 2026	21.80	21.80	20.75	20.75	20.75	2.72%	54,000
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