TacBright Optronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	17.30	17.65	16.30	17.65	17.65	2.02%	436,644
Jul 8, 2026	17.20	17.85	17.00	17.30	17.30	-0.57%	485,248
Jul 7, 2026	18.00	18.90	17.30	17.40	17.40	-4.66%	883,840
Jul 6, 2026	18.40	19.15	17.80	18.25	18.25	-3.95%	548,930
Jul 3, 2026	17.60	19.50	17.60	19.00	19.00	5.56%	836,670
Jul 2, 2026	17.70	18.30	17.10	18.00	18.00	-0.83%	589,397
Jul 1, 2026	18.15	19.00	17.55	18.15	18.15	-0.82%	707,358
Jun 30, 2026	18.20	19.15	18.10	18.30	18.30	1.10%	445,094
Jun 29, 2026	17.90	18.70	17.80	18.10	18.10	1.12%	607,958
Jun 26, 2026	19.10	19.45	17.70	17.90	17.90	-6.28%	690,799
Jun 25, 2026	19.00	19.85	18.40	19.10	19.10	0.53%	1,149,642
Jun 24, 2026	19.15	19.30	17.90	19.00	19.00	2.15%	539,503
Jun 23, 2026	20.30	20.50	17.70	18.60	18.60	-8.15%	1,378,060
Jun 22, 2026	17.30	20.50	17.05	20.25	20.25	17.05%	2,987,461
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