TAO Synergies Inc. (TAOX)
NASDAQ: TAOX · Real-Time Price · USD
8.41
-0.49 (-5.51%)
At close: Jul 25, 2025, 4:00 PM
8.59
+0.18 (2.14%)
After-hours: Jul 25, 2025, 4:50 PM EDT
TAO Synergies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 8.87 | 8.87 | 7.81 | 8.40 | - | -5.62% | 156,325 |
| 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 |
| 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 |