TAO Synergies Inc. (TAOX)
NASDAQ: TAOX · Real-Time Price · USD
8.40
-0.79 (-8.65%)
At close: Aug 15, 2025, 4:00 PM
8.82
+0.42 (5.00%)
After-hours: Aug 15, 2025, 5:16 PM EDT
TAO Synergies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.10 | 9.14 | 8.20 | 8.23 | - | -10.49% | 249,448 |
| Aug 14, 2025 | 9.10 | 9.40 | 8.51 | 9.20 | 9.20 | -3.82% | 377,422 |
| Aug 13, 2025 | 8.44 | 9.75 | 8.41 | 9.56 | 9.56 | 14.63% | 467,085 |
| Aug 12, 2025 | 7.35 | 8.57 | 7.15 | 8.34 | 8.34 | 12.86% | 421,950 |
| Aug 11, 2025 | 6.25 | 7.96 | 6.18 | 7.39 | 7.39 | 19.97% | 612,236 |
| Aug 8, 2025 | 6.25 | 6.45 | 5.86 | 6.16 | 6.16 | 3.53% | 216,472 |
| Aug 7, 2025 | 6.61 | 6.65 | 5.56 | 5.95 | 5.95 | -4.34% | 331,017 |
| Aug 6, 2025 | 5.91 | 6.59 | 5.65 | 6.22 | 6.22 | 5.60% | 259,317 |
| Aug 5, 2025 | 6.15 | 6.61 | 5.50 | 5.89 | 5.89 | -9.24% | 240,795 |
| Aug 4, 2025 | 5.87 | 6.70 | 5.78 | 6.49 | 6.49 | 8.35% | 211,958 |
| Aug 1, 2025 | 6.25 | 6.25 | 5.70 | 5.99 | 5.99 | -5.37% | 235,754 |
| Jul 31, 2025 | 6.83 | 7.15 | 6.31 | 6.33 | 6.33 | -6.08% | 183,037 |
| Jul 30, 2025 | 7.00 | 7.42 | 6.65 | 6.74 | 6.74 | -1.75% | 135,617 |
| Jul 29, 2025 | 6.51 | 7.00 | 6.23 | 6.86 | 6.86 | 5.21% | 206,850 |
| Jul 28, 2025 | 8.82 | 8.82 | 6.51 | 6.52 | 6.52 | -22.47% | 415,004 |
| Jul 25, 2025 | 8.87 | 8.87 | 7.81 | 8.41 | 8.41 | -5.51% | 173,342 |
| Jul 24, 2025 | 9.54 | 9.54 | 8.71 | 8.90 | 8.90 | -6.32% | 96,924 |
| Jul 23, 2025 | 9.10 | 9.80 | 8.44 | 9.50 | 9.50 | 6.62% | 231,298 |
| Jul 22, 2025 | 9.52 | 9.52 | 8.22 | 8.91 | 8.91 | -3.26% | 262,702 |
| Jul 21, 2025 | 10.05 | 10.70 | 9.20 | 9.21 | 9.21 | -8.90% | 430,542 |
| Jul 18, 2025 | 10.00 | 11.98 | 9.54 | 10.11 | 10.11 | 7.55% | 548,834 |
| Jul 17, 2025 | 9.80 | 9.90 | 8.75 | 9.40 | 9.40 | 0.97% | 332,319 |
| Jul 16, 2025 | 9.69 | 9.89 | 8.83 | 9.31 | 9.31 | -3.97% | 267,982 |
| Jul 15, 2025 | 10.39 | 10.60 | 8.56 | 9.70 | 9.70 | -6.60% | 420,936 |
| Jul 14, 2025 | 9.03 | 11.40 | 9.00 | 10.38 | 10.38 | 15.46% | 602,481 |
| Jul 11, 2025 | 7.71 | 9.00 | 7.60 | 8.99 | 8.99 | 12.66% | 998,620 |
| Jul 10, 2025 | 7.56 | 8.00 | 7.01 | 7.98 | 7.98 | 12.08% | 199,910 |
| Jul 9, 2025 | 7.90 | 7.99 | 6.96 | 7.12 | 7.12 | -13.17% | 197,738 |
| Jul 8, 2025 | 7.70 | 8.74 | 7.32 | 8.20 | 8.20 | 7.47% | 629,144 |
| Jul 7, 2025 | 8.48 | 8.53 | 7.15 | 7.63 | 7.63 | -10.24% | 248,682 |
| Jul 3, 2025 | 7.88 | 8.53 | 7.60 | 8.50 | 8.50 | 5.20% | 140,224 |
| 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 |