Tan De Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	21.20	21.30	20.45	21.30	18.26	0.47%	13,007
Jul 7, 2026	21.45	21.45	20.45	21.20	18.17	-1.17%	6,628
Jul 6, 2026	21.50	21.50	21.00	21.45	18.39	-0.23%	12,176
Jul 3, 2026	22.05	22.05	21.20	21.50	18.43	-2.49%	17,246
Jul 2, 2026	21.85	22.10	20.90	22.05	18.90	0.92%	24,037
Jul 1, 2026	22.45	22.45	21.40	21.85	18.73	-2.46%	12,205
Jun 30, 2026	21.35	23.40	21.30	22.40	19.20	4.92%	74,216
Jun 29, 2026	21.20	21.40	20.50	21.35	18.30	0.71%	14,009
Jun 26, 2026	20.80	21.20	20.45	21.20	18.17	1.92%	16,911
Jun 25, 2026	20.25	20.80	20.25	20.80	17.83	2.72%	25,305
Jun 24, 2026	20.25	20.25	19.85	20.25	17.36	-	105
Jun 23, 2026	20.50	21.00	20.00	20.25	17.36	-1.22%	41,030
Jun 22, 2026	20.50	20.50	19.90	20.50	17.57	0.24%	1,004
Jun 18, 2026	20.95	20.95	19.85	20.45	17.53	-2.39%	53,197
Jun 17, 2026	20.80	20.95	20.00	20.95	17.96	0.72%	11,041
Jun 16, 2026	20.95	20.95	20.00	20.80	17.83	-0.72%	4,003
Jun 15, 2026	20.80	20.95	20.00	20.95	17.96	0.72%	2,154
Jun 12, 2026	20.75	20.80	19.95	20.80	17.83	0.24%	6,104
Jun 11, 2026	20.80	20.80	20.00	20.75	17.79	-0.48%	15,141
Jun 10, 2026	20.95	20.95	19.95	20.85	17.87	-0.48%	10,030
Jun 9, 2026	20.95	20.95	20.95	20.95	17.96	-	501
Jun 8, 2026	20.80	20.95	19.95	20.95	17.96	0.24%	27,515
Jun 5, 2026	20.90	20.90	20.30	20.90	17.91	-0.24%	18,186
Jun 4, 2026	21.10	21.10	20.20	20.95	17.96	-0.71%	20,493
Jun 3, 2026	21.25	21.25	20.40	21.10	18.09	-0.71%	23,365
Jun 2, 2026	21.50	21.50	20.55	21.25	18.21	-1.16%	12,132
Jun 1, 2026	21.25	21.90	21.00	21.50	18.43	1.18%	43,691
May 29, 2026	20.95	21.30	20.20	21.25	18.21	1.19%	46,025
May 28, 2026	21.00	21.00	20.10	21.00	18.00	-	2,052
May 27, 2026	20.90	21.00	20.00	21.00	18.00	0.24%	26,506
May 26, 2026	21.20	21.20	20.45	20.95	17.96	-1.18%	42,216
May 25, 2026	21.20	21.85	20.85	21.20	18.17	-2.75%	25,132
May 22, 2026	21.90	22.05	21.20	21.80	18.69	-0.46%	32,462
May 21, 2026	22.10	22.10	21.25	21.90	18.77	-0.90%	18,107
May 20, 2026	22.10	22.10	21.30	22.10	18.94	-	11,078
May 19, 2026	22.10	22.10	21.35	22.10	18.94	-	3,242
May 18, 2026	22.00	22.10	21.35	22.10	18.94	0.45%	10,006
May 15, 2026	23.35	23.35	20.85	22.00	18.86	-5.98%	71,564
May 14, 2026	23.45	23.45	22.50	23.40	20.06	-0.21%	3,642
May 13, 2026	23.50	23.50	22.55	23.45	20.10	0.21%	4,590
May 12, 2026	23.50	23.50	22.50	23.40	20.06	-0.43%	26,133
May 11, 2026	24.00	24.00	22.75	23.50	20.14	-2.08%	47,786
May 8, 2026	24.15	24.15	23.25	24.00	20.57	-0.62%	29,750
May 7, 2026	24.30	24.30	23.25	24.15	20.70	-0.62%	29,042
May 6, 2026	24.10	24.45	23.40	24.30	20.83	1.04%	32,371
May 5, 2026	23.20	24.05	22.25	24.05	20.61	3.66%	17,916
May 4, 2026	24.55	24.55	21.75	23.20	19.89	-5.31%	82,859
Apr 30, 2026	25.10	25.10	23.55	24.50	21.00	-2.39%	35,436
Apr 29, 2026	24.25	25.50	24.20	25.10	21.51	3.51%	71,356
Apr 28, 2026	23.80	24.25	23.15	24.25	20.79	1.89%	17,218