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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20258.878.877.818.40--5.62%156,325
Jul 24, 20259.549.548.718.908.90-6.32%96,924
Jul 23, 20259.109.808.449.509.506.62%231,298
Jul 22, 20259.529.528.228.918.91-3.26%262,702
Jul 21, 202510.0510.709.209.219.21-8.90%430,542
Jul 18, 202510.0011.989.5410.1110.117.55%548,834
Jul 17, 20259.809.908.759.409.400.97%332,319
Jul 16, 20259.699.898.839.319.31-3.97%267,982
Jul 15, 202510.3910.608.569.709.70-6.60%420,936
Jul 14, 20259.0311.409.0010.3810.3815.46%602,481
Jul 11, 20257.719.007.608.998.9912.66%998,620
Jul 10, 20257.568.007.017.987.9812.08%199,910
Jul 9, 20257.907.996.967.127.12-13.17%197,738
Jul 8, 20257.708.747.328.208.207.47%629,144
Jul 7, 20258.488.537.157.637.63-10.24%248,682
Jul 3, 20257.888.537.608.508.505.20%140,224
Jul 2, 20257.918.947.518.088.08-3.23%342,231
Jul 1, 20257.458.616.108.358.356.37%725,327
Jun 30, 20256.397.855.637.857.8529.86%1,016,948
Jun 27, 20254.966.194.536.056.0523.37%741,778
Jun 26, 20253.815.433.684.904.9029.97%673,827
Jun 25, 20253.773.943.503.773.77-5.75%239,698
Jun 24, 20253.514.203.504.004.0011.73%217,941
Jun 23, 20254.254.283.253.583.58-16.74%264,609
Jun 20, 20254.254.443.904.304.304.88%219,374
Jun 18, 20253.854.293.804.104.104.59%128,868
Jun 17, 20254.074.223.773.923.92-8.20%209,670
Jun 16, 20253.934.513.904.274.2715.09%247,868
Jun 13, 20254.604.703.703.713.71-23.66%457,291
Jun 12, 20254.675.054.474.864.86-4.52%465,328
Jun 11, 20253.625.523.625.095.0945.43%2,736,381
Jun 10, 20253.523.743.233.503.500.57%1,196,587
Jun 9, 20253.334.923.013.483.4844.40%45,159,326
Jun 6, 20252.682.682.392.412.41-10.41%45,508
Jun 5, 20252.722.762.592.692.693.18%19,827
Jun 4, 20252.512.612.512.612.610.27%9,664
Jun 3, 20252.662.722.602.602.60-2.80%39,414
Jun 2, 20252.572.732.552.682.686.36%69,495
May 30, 20252.452.582.382.522.520.60%48,796
May 29, 20252.122.552.122.502.5015.74%50,288
May 28, 20252.242.352.162.162.16-10.74%3,812
May 27, 20252.342.482.282.422.427.08%20,809
May 23, 20252.212.292.192.262.262.26%2,869
May 22, 20252.212.212.212.212.21-3.87%4,271
May 21, 20252.232.302.232.302.300.39%572
May 20, 20252.202.402.202.292.29-2,490
May 19, 20252.242.362.152.292.296.02%2,463
May 16, 20252.322.402.162.162.16-2.70%13,490
May 15, 20252.522.522.212.222.22-7.65%16,770
May 14, 20252.492.532.262.402.40-3.65%25,945