Tan De Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.95	21.30	20.20	21.25	21.25	1.19%	46,025
May 28, 2026	21.00	21.00	20.10	21.00	21.00	-	2,052
May 27, 2026	20.90	21.00	20.00	21.00	21.00	0.24%	26,506
May 26, 2026	21.20	21.20	20.45	20.95	20.95	-1.18%	42,216
May 25, 2026	21.20	21.85	20.85	21.20	21.20	-2.75%	25,132
May 22, 2026	21.90	22.05	21.20	21.80	21.80	-0.46%	32,462
May 21, 2026	22.10	22.10	21.25	21.90	21.90	-0.90%	18,107
May 20, 2026	22.10	22.10	21.30	22.10	22.10	-	11,078
May 19, 2026	22.10	22.10	21.35	22.10	22.10	-	3,242
May 18, 2026	22.00	22.10	21.35	22.10	22.10	0.45%	10,006
May 15, 2026	23.35	23.35	20.85	22.00	22.00	-5.98%	71,564
May 14, 2026	23.45	23.45	22.50	23.40	23.40	-0.21%	3,642
May 13, 2026	23.50	23.50	22.55	23.45	23.45	0.21%	4,590
May 12, 2026	23.50	23.50	22.50	23.40	23.40	-0.43%	26,133
May 11, 2026	24.00	24.00	22.75	23.50	23.50	-2.08%	47,786
May 8, 2026	24.15	24.15	23.25	24.00	24.00	-0.62%	29,750
May 7, 2026	24.30	24.30	23.25	24.15	24.15	-0.62%	29,042
May 6, 2026	24.10	24.45	23.40	24.30	24.30	1.04%	32,371
May 5, 2026	23.20	24.05	22.25	24.05	24.05	3.66%	17,916
May 4, 2026	24.55	24.55	21.75	23.20	23.20	-5.31%	82,859
Apr 30, 2026	25.10	25.10	23.55	24.50	24.50	-2.39%	35,436
Apr 29, 2026	24.25	25.50	24.20	25.10	25.10	3.51%	71,356
Apr 28, 2026	23.80	24.25	23.15	24.25	24.25	1.89%	17,218
Apr 27, 2026	23.50	23.80	22.90	23.80	23.80	1.49%	24,027
Apr 24, 2026	24.50	24.60	22.85	23.45	23.45	-4.29%	95,963
Apr 23, 2026	27.25	27.25	23.30	24.50	24.50	-10.09%	112,537
Apr 22, 2026	27.15	28.05	26.20	27.25	27.25	0.55%	115,421
Apr 21, 2026	28.55	29.00	26.10	27.10	27.10	-5.08%	187,977
Apr 20, 2026	24.75	30.20	23.90	28.55	28.55	15.35%	578,622
Apr 17, 2026	24.00	24.80	23.65	24.75	24.75	3.13%	135,133
Apr 16, 2026	24.00	24.50	23.35	24.00	24.00	-	146,434
Apr 15, 2026	22.25	24.00	21.40	24.00	24.00	7.87%	143,084
Apr 14, 2026	21.60	22.50	20.75	22.25	22.25	3.01%	88,913
Apr 13, 2026	21.55	21.60	20.85	21.60	21.60	0.23%	2,004
Apr 10, 2026	21.10	21.80	20.80	21.55	21.55	-1.15%	19,007
Apr 9, 2026	21.80	21.80	21.80	21.80	21.80	-	401
Apr 8, 2026	21.45	22.10	21.10	21.80	21.80	2.35%	19,019
Apr 7, 2026	20.50	21.30	19.95	21.30	21.30	1.43%	55,290
Apr 2, 2026	21.10	21.80	20.55	21.00	21.00	-3.89%	42,351
Apr 1, 2026	21.85	21.85	21.85	21.85	21.85	-	1,002
Mar 31, 2026	22.20	22.20	21.40	21.85	21.85	-1.35%	34,009
Mar 30, 2026	22.40	22.45	21.45	22.15	22.15	-1.12%	24,507
Mar 27, 2026	22.10	23.00	22.00	22.40	22.40	-2.61%	36,908
Mar 26, 2026	21.40	24.00	21.20	23.00	23.00	7.48%	140,222
Mar 25, 2026	21.45	21.50	21.00	21.40	21.40	-0.23%	8,427
Mar 24, 2026	21.60	21.65	20.90	21.45	21.45	-0.69%	48,381
Mar 23, 2026	20.90	21.70	20.85	21.60	21.60	-0.23%	17,459
Mar 20, 2026	21.25	21.85	21.00	21.65	21.65	1.88%	22,806
Mar 19, 2026	20.90	21.35	20.75	21.25	21.25	-0.47%	28,513
Mar 18, 2026	21.40	21.40	20.90	21.35	21.35	-0.23%	5,229