TaiRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	15.15	15.15	14.45	15.05	15.05	-0.66%	76,112
Mar 23, 2026	15.30	15.30	14.70	15.15	15.15	-1.30%	51,978
Mar 20, 2026	15.90	15.90	14.35	15.35	15.35	-3.46%	175,702
Mar 19, 2026	15.10	16.05	15.00	15.90	15.90	5.30%	182,262
Mar 18, 2026	16.55	16.60	15.00	15.10	15.10	-9.04%	356,108
Mar 17, 2026	16.65	16.65	16.05	16.60	16.60	-0.30%	63,854
Mar 16, 2026	16.50	16.80	16.15	16.65	16.65	-0.30%	139,907
Mar 13, 2026	17.15	17.15	16.00	16.70	16.70	-1.76%	112,241
Mar 12, 2026	17.30	17.30	16.40	17.00	17.00	-1.73%	249,808
Mar 11, 2026	17.30	17.30	16.65	17.30	17.30	-	51,127
Mar 10, 2026	17.10	17.30	16.55	17.30	17.30	1.17%	60,556
Mar 9, 2026	17.00	17.80	16.30	17.10	17.10	-3.93%	46,061
Mar 6, 2026	18.05	18.05	17.30	17.80	17.80	-1.39%	98,973
Mar 5, 2026	18.10	18.10	17.35	18.05	18.05	-0.28%	107,820
Mar 4, 2026	18.85	18.90	16.60	18.10	18.10	-3.98%	233,758
Mar 3, 2026	18.25	19.05	17.40	18.85	18.85	-1.05%	576,745
Mar 2, 2026	19.00	19.05	18.25	19.05	19.05	0.26%	54,092
Feb 26, 2026	18.55	19.15	18.25	19.00	19.00	0.80%	189,460
Feb 25, 2026	19.10	19.10	18.50	18.85	18.85	-0.79%	129,884
Feb 24, 2026	19.60	19.60	18.50	19.00	19.00	-2.56%	149,053
Feb 23, 2026	20.45	20.45	18.85	19.50	19.50	-3.47%	360,502
Feb 11, 2026	20.10	20.20	19.80	20.20	20.20	0.50%	120,562
Feb 10, 2026	20.20	20.20	19.85	20.10	20.10	-0.50%	126,525
Feb 9, 2026	21.00	21.00	19.80	20.20	20.20	-3.58%	192,242
Feb 6, 2026	21.00	21.00	20.25	20.95	20.95	-	43,024
Feb 5, 2026	21.00	21.10	20.40	20.95	20.95	-0.48%	54,472
Feb 4, 2026	20.60	21.25	20.45	21.05	21.05	0.48%	30,304
Feb 3, 2026	21.30	21.30	19.75	20.95	20.95	-0.71%	247,506
Feb 2, 2026	21.90	23.00	21.00	21.10	21.10	-3.65%	280,291
Jan 30, 2026	22.05	22.05	21.30	21.90	21.90	-0.68%	198,533
Jan 29, 2026	21.65	22.10	21.40	22.05	22.05	2.32%	168,061
Jan 28, 2026	21.05	21.80	21.05	21.55	21.55	-	81,836
Jan 27, 2026	21.35	21.95	21.05	21.55	21.55	-1.82%	67,931
Jan 26, 2026	21.70	22.10	21.35	21.95	21.95	-0.68%	68,524
Jan 23, 2026	22.05	22.10	21.50	22.10	22.10	0.45%	93,535
Jan 22, 2026	22.05	22.45	21.25	22.00	22.00	2.80%	108,460
Jan 21, 2026	21.50	22.30	21.00	21.40	21.40	-0.47%	139,868
Jan 20, 2026	21.50	21.55	20.50	21.50	21.50	0.23%	58,509
Jan 19, 2026	21.50	21.50	20.80	21.45	21.45	-0.23%	91,391
Jan 16, 2026	21.95	22.20	20.90	21.50	21.50	-2.05%	74,470
Jan 15, 2026	21.50	21.95	21.10	21.95	21.95	2.33%	11,199
Jan 14, 2026	20.95	21.80	20.75	21.45	21.45	-0.23%	51,636
Jan 13, 2026	20.90	21.85	20.75	21.50	21.50	0.23%	103,538
Jan 12, 2026	21.80	21.80	20.80	21.45	21.45	-1.61%	70,538
Jan 9, 2026	22.15	22.15	21.70	21.80	21.80	-1.58%	45,426
Jan 8, 2026	22.00	22.15	21.55	22.15	22.15	-1.56%	33,004
Jan 7, 2026	22.70	22.70	21.80	22.50	22.50	-1.75%	97,053
Jan 6, 2026	21.95	23.45	21.80	22.90	22.90	4.33%	337,929
Jan 5, 2026	21.90	21.95	21.05	21.95	21.95	0.46%	13,550
Jan 2, 2026	21.50	21.90	21.15	21.85	21.85	-0.23%	17,320