V-TAC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	26.50	26.65	26.15	26.20	26.20	-0.57%	57,053
Jul 8, 2026	26.70	27.15	25.95	26.35	26.35	-1.50%	160,208
Jul 7, 2026	27.85	27.85	26.60	26.75	26.75	-3.25%	143,501
Jul 6, 2026	28.00	28.10	27.25	27.65	27.65	0.91%	213,482
Jul 3, 2026	27.00	27.50	27.00	27.40	27.40	0.55%	124,390
Jul 2, 2026	26.40	27.60	26.30	27.25	27.25	1.49%	175,624
Jul 1, 2026	26.95	27.55	26.55	26.85	26.85	1.13%	373,339
Jun 30, 2026	26.70	26.90	26.50	26.55	26.55	0.57%	116,075
Jun 29, 2026	26.70	27.30	26.20	26.40	26.40	-0.38%	157,712
Jun 26, 2026	28.10	28.10	26.45	26.50	26.50	-4.33%	237,619
Jun 25, 2026	28.90	28.90	27.70	27.70	27.70	-2.12%	293,022
Jun 24, 2026	27.90	28.35	27.50	28.30	28.30	0.53%	266,075
Jun 23, 2026	28.30	28.70	27.70	28.15	28.15	0.90%	448,653
Jun 22, 2026	28.20	28.65	27.60	27.90	27.90	0.54%	595,948
Jun 18, 2026	26.70	28.30	26.65	27.75	27.75	4.91%	652,303
Jun 17, 2026	26.00	26.85	26.00	26.45	26.45	1.54%	108,170
Jun 16, 2026	26.95	26.95	26.00	26.05	26.05	-3.34%	146,358
Jun 15, 2026	26.55	27.20	26.55	26.95	26.95	2.28%	108,555
Jun 12, 2026	26.50	27.55	26.20	26.35	26.35	0.57%	203,246
Jun 11, 2026	26.00	26.90	25.45	26.20	26.20	-1.32%	280,574
Jun 10, 2026	26.20	26.75	25.50	26.55	26.55	1.34%	234,146
Jun 9, 2026	25.80	26.35	25.50	26.20	26.20	3.35%	172,842
Jun 8, 2026	25.50	25.50	24.40	25.35	25.35	-5.94%	273,326
Jun 5, 2026	27.45	27.70	26.70	26.95	26.95	-0.92%	274,234
Jun 4, 2026	27.50	27.80	27.20	27.20	27.20	-1.27%	169,480
Jun 3, 2026	27.25	27.65	26.95	27.55	27.55	2.23%	251,332
Jun 2, 2026	27.45	27.45	26.15	26.95	26.95	-0.55%	241,549
Jun 1, 2026	26.65	27.45	26.65	27.10	27.10	1.69%	316,843
May 29, 2026	26.85	27.30	26.45	26.65	26.65	0.57%	185,235
May 28, 2026	26.95	27.30	26.30	26.50	26.50	-	164,425
May 27, 2026	28.15	28.15	26.40	26.50	26.50	-3.99%	544,159
May 26, 2026	27.60	27.90	27.20	27.60	27.60	-	382,704
May 25, 2026	27.70	28.05	27.15	27.60	27.60	0.18%	325,587
May 22, 2026	27.15	27.80	26.65	27.55	27.55	1.85%	368,201
May 21, 2026	26.75	27.40	26.75	27.05	27.05	2.66%	232,664
May 20, 2026	25.70	26.90	25.70	26.35	26.35	2.93%	224,751
May 19, 2026	26.30	26.90	25.55	25.60	25.60	-2.66%	467,128
May 18, 2026	27.10	27.10	26.00	26.30	26.30	-2.95%	475,298
May 15, 2026	29.30	29.30	27.10	27.10	27.10	-4.91%	904,456
May 14, 2026	28.70	29.00	27.90	28.50	28.50	-0.35%	462,002
May 13, 2026	30.00	30.00	27.50	28.60	28.60	-6.08%	1,403,966
May 12, 2026	29.35	31.15	28.40	30.45	30.45	3.75%	1,464,618
May 11, 2026	29.20	30.55	29.00	29.35	29.35	1.21%	786,276
May 8, 2026	30.35	30.35	28.45	29.00	29.00	-6.90%	1,564,523
May 7, 2026	29.45	31.25	28.05	31.15	31.15	9.49%	2,552,726
May 6, 2026	26.60	28.45	26.30	28.45	28.45	9.85%	1,246,155
May 5, 2026	25.85	26.20	25.75	25.90	25.90	-	248,951
May 4, 2026	26.00	26.35	25.85	25.90	25.90	0.78%	407,429
Apr 30, 2026	25.85	26.50	25.35	25.70	25.70	1.38%	361,584
Apr 29, 2026	25.55	25.80	24.90	25.35	25.35	-	185,787