TAO Synergies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	7.88	8.22	7.60	7.96	-	-1.55%	73,297
Jul 2, 2025	7.91	8.94	7.51	8.08	8.08	-3.23%	342,231
Jul 1, 2025	7.45	8.61	6.10	8.35	8.35	6.37%	725,327
Jun 30, 2025	6.39	7.85	5.63	7.85	7.85	29.86%	1,016,948
Jun 27, 2025	4.96	6.19	4.53	6.05	6.05	23.37%	741,778
Jun 26, 2025	3.81	5.43	3.68	4.90	4.90	29.97%	673,827
Jun 25, 2025	3.77	3.94	3.50	3.77	3.77	-5.75%	239,698
Jun 24, 2025	3.51	4.20	3.50	4.00	4.00	11.73%	217,941
Jun 23, 2025	4.25	4.28	3.25	3.58	3.58	-16.74%	264,609
Jun 20, 2025	4.25	4.44	3.90	4.30	4.30	4.88%	219,374
Jun 18, 2025	3.85	4.29	3.80	4.10	4.10	4.59%	128,868
Jun 17, 2025	4.07	4.22	3.77	3.92	3.92	-8.20%	209,670
Jun 16, 2025	3.93	4.51	3.90	4.27	4.27	15.09%	247,868
Jun 13, 2025	4.60	4.70	3.70	3.71	3.71	-23.66%	457,291
Jun 12, 2025	4.67	5.05	4.47	4.86	4.86	-4.52%	465,328
Jun 11, 2025	3.62	5.52	3.62	5.09	5.09	45.43%	2,736,381
Jun 10, 2025	3.52	3.74	3.23	3.50	3.50	0.57%	1,196,587
Jun 9, 2025	3.33	4.92	3.01	3.48	3.48	44.40%	45,159,326
Jun 6, 2025	2.68	2.68	2.39	2.41	2.41	-10.41%	45,508
Jun 5, 2025	2.72	2.76	2.59	2.69	2.69	3.18%	19,827
Jun 4, 2025	2.51	2.61	2.51	2.61	2.61	0.27%	9,664
Jun 3, 2025	2.66	2.72	2.60	2.60	2.60	-2.80%	39,414
Jun 2, 2025	2.57	2.73	2.55	2.68	2.68	6.36%	69,495
May 30, 2025	2.45	2.58	2.38	2.52	2.52	0.60%	48,796
May 29, 2025	2.12	2.55	2.12	2.50	2.50	15.74%	50,288
May 28, 2025	2.24	2.35	2.16	2.16	2.16	-10.74%	3,812
May 27, 2025	2.34	2.48	2.28	2.42	2.42	7.08%	20,809
May 23, 2025	2.21	2.29	2.19	2.26	2.26	2.26%	2,869
May 22, 2025	2.21	2.21	2.21	2.21	2.21	-3.87%	4,271
May 21, 2025	2.23	2.30	2.23	2.30	2.30	0.39%	572
May 20, 2025	2.20	2.40	2.20	2.29	2.29	-	2,490
May 19, 2025	2.24	2.36	2.15	2.29	2.29	6.02%	2,463
May 16, 2025	2.32	2.40	2.16	2.16	2.16	-2.70%	13,490
May 15, 2025	2.52	2.52	2.21	2.22	2.22	-7.65%	16,770
May 14, 2025	2.49	2.53	2.26	2.40	2.40	-3.65%	25,945
May 13, 2025	2.40	2.53	2.40	2.50	2.50	-0.20%	3,044
May 12, 2025	2.53	2.55	2.35	2.50	2.50	3.73%	14,112
May 9, 2025	2.42	2.42	2.41	2.41	2.41	0.42%	2,468
May 8, 2025	2.41	2.49	2.40	2.40	2.40	1.65%	3,410
May 7, 2025	2.35	2.36	2.35	2.36	2.36	-3.08%	1,971
May 6, 2025	2.58	2.58	2.34	2.44	2.44	1.33%	1,368
May 5, 2025	2.40	2.40	2.40	2.40	2.40	-0.66%	2,678
May 2, 2025	2.42	2.42	2.35	2.42	2.42	-1.63%	2,269
May 1, 2025	2.40	2.58	2.40	2.46	2.46	1.23%	17,886
Apr 30, 2025	2.31	2.53	2.31	2.43	2.43	2.32%	4,900
Apr 29, 2025	2.33	2.44	2.31	2.38	2.38	-2.66%	11,055
Apr 28, 2025	2.39	2.44	2.34	2.44	2.44	4.95%	5,885
Apr 25, 2025	2.35	2.38	2.25	2.33	2.33	1.13%	3,023
Apr 24, 2025	2.30	2.33	2.23	2.30	2.30	1.32%	4,072
Apr 23, 2025	2.28	2.28	2.11	2.27	2.27	8.25%	8,793