TAO Synergies Inc. (TAOX)
NASDAQ: TAOX · Real-Time Price · USD
4.270
-0.350 (-7.58%)
At close: Jan 30, 2026, 4:00 PM EST
4.280
+0.010 (0.23%)
After-hours: Jan 30, 2026, 7:08 PM EST
TAO Synergies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.53 | 4.64 | 4.18 | 4.27 | 4.27 | -7.58% | 126,844 |
| Jan 29, 2026 | 5.13 | 5.28 | 4.51 | 4.62 | 4.62 | -9.41% | 181,063 |
| Jan 28, 2026 | 4.92 | 5.33 | 4.86 | 5.10 | 5.10 | 5.15% | 160,076 |
| Jan 27, 2026 | 4.68 | 4.96 | 4.68 | 4.85 | 4.85 | 3.85% | 109,935 |
| Jan 26, 2026 | 4.51 | 4.94 | 4.50 | 4.67 | 4.67 | 1.97% | 115,867 |
| Jan 23, 2026 | 4.75 | 4.79 | 4.55 | 4.58 | 4.58 | -2.97% | 110,681 |
| Jan 22, 2026 | 4.95 | 5.00 | 4.63 | 4.72 | 4.72 | -1.87% | 82,284 |
| Jan 21, 2026 | 4.68 | 5.00 | 4.52 | 4.81 | 4.81 | - | 134,749 |
| Jan 20, 2026 | 5.24 | 5.47 | 4.72 | 4.81 | 4.81 | -10.43% | 241,380 |
| Jan 16, 2026 | 5.40 | 5.52 | 5.30 | 5.37 | 5.37 | -1.10% | 72,445 |
| Jan 15, 2026 | 5.91 | 5.91 | 5.42 | 5.43 | 5.43 | -6.70% | 114,269 |
| Jan 14, 2026 | 5.32 | 5.83 | 5.32 | 5.82 | 5.82 | 9.19% | 141,234 |
| Jan 13, 2026 | 5.50 | 5.59 | 5.29 | 5.33 | 5.33 | -2.38% | 98,572 |
| Jan 12, 2026 | 5.08 | 5.62 | 5.08 | 5.46 | 5.46 | 7.91% | 168,894 |
| Jan 9, 2026 | 5.41 | 5.44 | 5.00 | 5.06 | 5.06 | -5.24% | 135,654 |
| Jan 8, 2026 | 4.94 | 5.60 | 4.74 | 5.34 | 5.34 | 7.66% | 300,693 |
| Jan 7, 2026 | 5.37 | 5.40 | 4.91 | 4.96 | 4.96 | -5.16% | 124,148 |
| Jan 6, 2026 | 5.28 | 5.33 | 4.90 | 5.23 | 5.23 | 6.73% | 145,220 |
| Jan 5, 2026 | 4.78 | 5.06 | 4.64 | 4.90 | 4.90 | 10.61% | 173,631 |
| Jan 2, 2026 | 3.85 | 4.46 | 3.85 | 4.43 | 4.43 | 20.38% | 141,148 |
| Dec 31, 2025 | 3.79 | 4.07 | 3.53 | 3.68 | 3.68 | -2.90% | 407,118 |
| Dec 30, 2025 | 3.81 | 4.13 | 3.79 | 3.79 | 3.79 | -4.29% | 228,689 |
| Dec 29, 2025 | 4.28 | 4.50 | 3.79 | 3.96 | 3.96 | -7.69% | 285,958 |
| Dec 26, 2025 | 4.52 | 4.58 | 4.29 | 4.29 | 4.29 | -6.74% | 115,908 |
| Dec 24, 2025 | 4.74 | 4.82 | 4.56 | 4.60 | 4.60 | -3.56% | 131,091 |
| Dec 23, 2025 | 4.62 | 4.88 | 4.57 | 4.77 | 4.77 | 2.58% | 142,127 |
| Dec 22, 2025 | 5.03 | 5.21 | 4.63 | 4.65 | 4.65 | -7.55% | 321,611 |
| Dec 19, 2025 | 5.19 | 5.34 | 4.67 | 5.03 | 5.03 | -1.76% | 277,271 |
| Dec 18, 2025 | 5.44 | 5.50 | 5.02 | 5.12 | 5.12 | 1.99% | 114,192 |
| Dec 17, 2025 | 5.29 | 5.65 | 5.01 | 5.02 | 5.02 | -9.39% | 192,224 |
| Dec 16, 2025 | 5.37 | 5.73 | 5.37 | 5.54 | 5.54 | 2.40% | 157,107 |
| Dec 15, 2025 | 6.09 | 6.19 | 5.20 | 5.41 | 5.41 | -10.13% | 278,375 |
| Dec 12, 2025 | 6.43 | 6.77 | 5.94 | 6.02 | 6.02 | -2.43% | 142,623 |
| Dec 11, 2025 | 6.33 | 6.45 | 6.00 | 6.17 | 6.17 | -4.04% | 133,889 |
| Dec 10, 2025 | 6.32 | 6.70 | 6.26 | 6.43 | 6.43 | -1.08% | 86,107 |
| Dec 9, 2025 | 6.27 | 6.62 | 6.10 | 6.50 | 6.50 | 7.97% | 101,185 |
| Dec 8, 2025 | 6.16 | 6.27 | 5.90 | 6.02 | 6.02 | 0.50% | 102,479 |
| Dec 5, 2025 | 6.68 | 6.68 | 5.90 | 5.99 | 5.99 | -10.19% | 133,662 |
| Dec 4, 2025 | 6.50 | 6.75 | 6.28 | 6.67 | 6.67 | 1.52% | 98,818 |
| Dec 3, 2025 | 6.17 | 6.62 | 6.00 | 6.57 | 6.57 | 7.70% | 156,960 |
| Dec 2, 2025 | 6.20 | 6.63 | 5.95 | 6.10 | 6.10 | 0.33% | 267,937 |
| Dec 1, 2025 | 7.16 | 7.21 | 5.81 | 6.08 | 6.08 | -19.79% | 466,265 |
| Nov 28, 2025 | 7.56 | 7.85 | 7.39 | 7.58 | 7.58 | 1.47% | 127,080 |
| Nov 26, 2025 | 7.05 | 7.61 | 7.00 | 7.47 | 7.47 | 3.03% | 134,497 |
| Nov 25, 2025 | 7.22 | 7.39 | 7.00 | 7.25 | 7.25 | 0.55% | 88,529 |
| Nov 24, 2025 | 6.65 | 7.33 | 6.56 | 7.21 | 7.21 | 12.66% | 335,225 |
| Nov 21, 2025 | 6.10 | 6.60 | 5.60 | 6.40 | 6.40 | 5.61% | 307,319 |
| Nov 20, 2025 | 6.83 | 7.19 | 6.06 | 6.06 | 6.06 | -6.77% | 262,621 |
| Nov 19, 2025 | 6.94 | 7.11 | 6.50 | 6.50 | 6.50 | -8.90% | 120,187 |
| Nov 18, 2025 | 6.30 | 7.22 | 6.12 | 7.14 | 7.14 | 11.66% | 254,494 |