TacBright Optronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	17.00	17.55	16.70	17.30	17.30	2.98%	788,189
Jun 17, 2026	16.85	17.35	16.45	16.80	16.80	-0.30%	610,332
Jun 16, 2026	17.80	18.10	16.80	16.85	16.85	-4.53%	570,385
Jun 15, 2026	18.20	18.40	17.10	17.65	17.65	-3.29%	453,876
Jun 12, 2026	17.80	18.75	17.15	18.25	18.25	5.19%	740,686
Jun 11, 2026	18.60	18.65	16.50	17.35	17.35	-6.72%	607,200
Jun 10, 2026	19.45	20.35	17.75	18.60	18.60	-8.60%	941,956
Jun 9, 2026	17.65	20.40	17.55	20.35	20.35	14.65%	1,068,339
Jun 8, 2026	18.30	18.50	16.15	17.75	17.75	-8.97%	1,119,549
Jun 5, 2026	20.20	20.25	18.35	19.50	19.50	-3.47%	1,148,550
Jun 4, 2026	20.10	21.05	19.00	20.20	20.20	-	1,876,663
Jun 3, 2026	16.30	20.50	16.10	20.20	20.20	24.69%	3,550,864
Jun 2, 2026	17.20	17.20	15.60	16.20	16.20	-5.81%	1,648,840
Jun 1, 2026	17.00	17.85	15.85	17.20	17.20	-3.37%	2,271,761
May 29, 2026	18.40	18.40	17.00	17.80	17.80	-3.26%	1,544,293
May 28, 2026	18.15	19.10	17.70	18.40	18.40	-0.54%	1,390,875
May 27, 2026	18.60	19.50	18.00	18.50	18.50	-0.54%	1,264,067
May 26, 2026	20.20	20.50	18.60	18.60	18.60	-7.69%	2,098,519
May 25, 2026	20.40	20.75	19.40	20.15	20.15	-0.98%	1,413,617
May 22, 2026	20.75	20.75	18.90	20.35	20.35	-1.69%	1,456,317
May 21, 2026	20.45	23.00	19.80	20.70	20.70	1.22%	1,435,854
May 20, 2026	21.85	22.20	19.00	20.45	20.45	-6.41%	1,090,625
May 19, 2026	20.90	23.35	19.80	21.85	21.85	-0.68%	3,088,793
May 18, 2026	17.70	22.55	13.65	22.00	22.00	24.29%	4,560,667
May 15, 2026	20.70	21.45	16.90	17.70	17.70	-14.29%	6,215,765
May 14, 2026	21.70	23.00	19.80	20.65	20.65	-5.28%	3,682,461
May 13, 2026	23.15	23.15	21.00	21.80	21.80	-5.83%	1,822,021
May 12, 2026	25.20	25.20	22.00	23.15	23.15	-4.34%	3,145,379
May 11, 2026	24.50	25.75	23.35	24.20	24.20	-2.02%	2,085,833
May 8, 2026	27.15	27.15	22.80	24.70	24.70	-9.02%	3,781,852
May 7, 2026	28.00	28.50	25.85	27.15	27.15	-4.40%	2,718,455
May 6, 2026	29.00	30.00	27.05	28.40	28.40	-2.07%	2,648,521
May 5, 2026	28.40	29.30	27.00	29.00	29.00	2.11%	2,294,685
May 4, 2026	29.65	32.45	25.00	28.40	28.40	-3.57%	5,716,141
Apr 30, 2026	28.90	35.00	27.10	29.45	29.45	2.08%	8,648,062
Apr 29, 2026	25.00	30.00	24.70	28.85	28.85	10.96%	7,621,384
Apr 28, 2026	20.50	26.30	19.70	26.00	26.00	26.83%	7,517,614
Apr 27, 2026	24.60	27.65	19.50	20.50	20.50	-16.67%	9,110,364
Apr 24, 2026	28.30	30.00	23.50	24.60	24.60	-14.58%	6,058,212
Apr 23, 2026	36.00	38.40	19.00	28.80	28.80	-21.10%	19,641,330
Apr 22, 2026	32.00	38.45	30.00	36.50	36.50	14.06%	11,218,800
Apr 21, 2026	29.45	33.60	27.50	32.00	32.00	4.23%	16,538,560
Apr 20, 2026	20.55	31.55	19.45	30.70	30.70	49.39%	5,710,249
Apr 17, 2026	13.55	20.55	12.90	20.55	20.55	51.66%	23,779,830
Apr 16, 2026	10.25	13.85	10.25	13.55	13.55	26.64%	19,625,900
Apr 15, 2026	7.39	10.85	7.25	10.70	10.70	44.79%	21,876,930
Apr 14, 2026	7.30	7.57	6.90	7.39	7.39	1.23%	1,616,765
Apr 13, 2026	7.26	7.31	6.95	7.30	7.30	0.55%	1,013,497
Apr 10, 2026	6.98	7.33	6.97	7.26	7.26	-0.55%	941,356
Apr 9, 2026	7.10	7.36	6.75	7.30	7.30	2.82%	2,068,800