Tan De Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	24.20	24.20	23.50	24.15	-	-0.41%	2,303
Aug 12, 2026	24.30	24.30	23.55	24.25	24.25	-0.21%	3,306
Aug 11, 2026	24.30	24.30	23.60	24.30	24.30	-	2,602
Aug 10, 2026	24.30	24.30	23.60	24.30	24.30	-	3,002
Aug 7, 2026	24.30	24.30	24.30	24.30	24.30	-	2,331
Aug 6, 2026	24.50	24.50	24.30	24.30	24.30	-0.82%	1,601
Aug 5, 2026	23.90	24.50	23.75	24.50	24.50	2.51%	13,804
Aug 4, 2026	24.20	24.20	23.50	23.90	23.90	-1.65%	11,407
Aug 3, 2026	24.30	24.60	23.70	24.30	24.30	-	9,128
Jul 31, 2026	24.85	24.85	23.70	24.30	24.30	-2.21%	5,879
Jul 30, 2026	23.85	24.85	23.85	24.85	24.85	-	1,425
Jul 29, 2026	24.80	24.90	23.85	24.85	24.85	0.20%	5,177
Jul 28, 2026	24.45	25.00	23.90	24.80	24.80	-1.98%	11,705
Jul 27, 2026	25.00	25.50	24.95	25.30	25.30	-3.44%	35,533
Jul 24, 2026	26.20	26.20	25.00	26.20	26.20	-	7,909
Jul 23, 2026	26.20	26.25	25.30	26.20	26.20	-	13,049
Jul 22, 2026	25.50	26.70	25.45	26.20	26.20	2.75%	39,807
Jul 21, 2026	26.80	26.80	25.50	25.50	25.50	-4.85%	6,885
Jul 20, 2026	25.75	29.00	25.75	26.80	26.80	2.75%	38,907
Jul 8, 2026	30.29	30.43	29.21	30.43	26.08	0.47%	9,103
Jul 7, 2026	30.64	30.64	29.21	30.29	25.96	-1.17%	4,638
Jul 6, 2026	30.71	30.71	30.00	30.64	26.27	-0.23%	8,522
Jul 3, 2026	31.50	31.50	30.29	30.71	26.33	-2.49%	12,071
Jul 2, 2026	31.21	31.57	29.86	31.50	27.00	0.92%	16,824
Jul 1, 2026	32.07	32.07	30.57	31.21	26.76	-2.46%	8,542
Jun 30, 2026	30.50	33.43	30.43	32.00	27.43	4.92%	51,950
Jun 29, 2026	30.29	30.57	29.29	30.50	26.14	0.71%	9,805
Jun 26, 2026	29.71	30.29	29.21	30.29	25.96	1.92%	11,836
Jun 25, 2026	28.93	29.71	28.93	29.71	25.47	2.72%	17,712
Jun 24, 2026	28.93	28.93	28.36	28.93	24.80	-	72
Jun 23, 2026	29.29	30.00	28.57	28.93	24.80	-1.22%	28,720
Jun 22, 2026	29.29	29.29	28.43	29.29	25.10	0.24%	701
Jun 18, 2026	29.93	29.93	28.36	29.21	25.04	-2.39%	37,236
Jun 17, 2026	29.71	29.93	28.57	29.93	25.65	0.72%	7,727
Jun 16, 2026	29.93	29.93	28.57	29.71	25.47	-0.72%	2,801
Jun 15, 2026	29.71	29.93	28.57	29.93	25.65	0.72%	1,506
Jun 12, 2026	29.64	29.71	28.50	29.71	25.47	0.24%	4,271
Jun 11, 2026	29.71	29.71	28.57	29.64	25.41	-0.48%	10,597
Jun 10, 2026	29.93	29.93	28.50	29.79	25.53	-0.48%	7,020
Jun 9, 2026	29.93	29.93	29.93	29.93	25.65	-	349
Jun 8, 2026	29.71	29.93	28.50	29.93	25.65	0.24%	19,259
Jun 5, 2026	29.86	29.86	29.00	29.86	25.59	-0.24%	12,729
Jun 4, 2026	30.14	30.14	28.86	29.93	25.65	-0.71%	14,344
Jun 3, 2026	30.36	30.36	29.14	30.14	25.84	-0.71%	16,354
Jun 2, 2026	30.71	30.71	29.36	30.36	26.02	-1.16%	8,491
Jun 1, 2026	30.36	31.29	30.00	30.71	26.33	1.18%	30,582
May 29, 2026	29.93	30.43	28.86	30.36	26.02	1.19%	32,216
May 28, 2026	30.00	30.00	28.71	30.00	25.71	-	1,435
May 27, 2026	29.86	30.00	28.57	30.00	25.71	0.24%	18,553
May 26, 2026	30.29	30.29	29.21	29.93	25.65	-1.18%	29,550