TAO Synergies Inc. (TAOX)
NASDAQ: TAOX · Real-Time Price · USD
9.02
+1.79 (24.76%)
At close: Oct 20, 2025, 4:00 PM EDT
8.74
-0.28 (-3.11%)
After-hours: Oct 20, 2025, 4:01 PM EDT
TAO Synergies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 7.94 | 9.40 | 7.72 | 8.74 | - | 20.89% | 1,292,237 |
| Oct 17, 2025 | 7.32 | 7.90 | 6.88 | 7.23 | 7.23 | -6.59% | 392,964 |
| Oct 16, 2025 | 9.36 | 9.36 | 7.31 | 7.74 | 7.74 | -17.13% | 844,944 |
| Oct 15, 2025 | 9.80 | 10.00 | 8.12 | 9.34 | 9.34 | -2.71% | 667,374 |
| Oct 14, 2025 | 7.99 | 9.63 | 7.91 | 9.60 | 9.60 | 0.63% | 665,052 |
| Oct 13, 2025 | 7.88 | 9.58 | 7.50 | 9.54 | 9.54 | 38.46% | 726,262 |
| Oct 10, 2025 | 8.00 | 8.10 | 6.85 | 6.89 | 6.89 | -2.82% | 547,945 |
| Oct 9, 2025 | 7.65 | 7.89 | 6.96 | 7.09 | 7.09 | -7.32% | 233,167 |
| Oct 8, 2025 | 7.43 | 8.14 | 7.26 | 7.65 | 7.65 | 5.96% | 314,171 |
| Oct 7, 2025 | 7.93 | 8.00 | 6.90 | 7.22 | 7.22 | -6.36% | 346,527 |
| Oct 6, 2025 | 6.50 | 7.77 | 6.50 | 7.71 | 7.71 | 20.28% | 338,716 |
| Oct 3, 2025 | 7.20 | 7.20 | 6.35 | 6.41 | 6.41 | -9.59% | 247,014 |
| Oct 2, 2025 | 6.50 | 7.57 | 6.36 | 7.09 | 7.09 | 11.65% | 290,082 |
| Oct 1, 2025 | 6.67 | 6.92 | 6.27 | 6.35 | 6.35 | -3.05% | 253,344 |
| Sep 30, 2025 | 6.25 | 6.55 | 6.00 | 6.55 | 6.55 | 4.30% | 183,767 |
| Sep 29, 2025 | 6.10 | 6.88 | 5.91 | 6.28 | 6.28 | 7.35% | 390,274 |
| Sep 26, 2025 | 5.50 | 5.86 | 5.25 | 5.85 | 5.85 | 6.95% | 115,304 |
| Sep 25, 2025 | 5.95 | 5.98 | 5.40 | 5.47 | 5.47 | -8.22% | 175,200 |
| Sep 24, 2025 | 5.77 | 6.09 | 5.73 | 5.96 | 5.96 | 4.75% | 99,361 |
| Sep 23, 2025 | 5.96 | 6.20 | 5.62 | 5.69 | 5.69 | -2.90% | 138,600 |
| Sep 22, 2025 | 5.85 | 5.99 | 5.34 | 5.86 | 5.86 | 0.51% | 405,637 |
| Sep 19, 2025 | 6.20 | 6.20 | 5.75 | 5.83 | 5.83 | -7.02% | 311,705 |
| Sep 18, 2025 | 6.05 | 7.00 | 5.98 | 6.27 | 6.27 | 5.03% | 366,796 |
| Sep 17, 2025 | 5.93 | 6.09 | 5.66 | 5.97 | 5.97 | -1.00% | 151,914 |
| Sep 16, 2025 | 5.82 | 6.10 | 5.60 | 6.03 | 6.03 | 1.34% | 224,310 |
| Sep 15, 2025 | 6.14 | 6.52 | 5.75 | 5.95 | 5.95 | -4.19% | 253,530 |
| Sep 12, 2025 | 6.20 | 6.40 | 5.74 | 6.21 | 6.21 | 0.81% | 231,758 |
| Sep 11, 2025 | 6.65 | 6.83 | 5.93 | 6.16 | 6.16 | -6.53% | 263,348 |
| Sep 10, 2025 | 6.28 | 6.74 | 6.15 | 6.59 | 6.59 | 5.61% | 198,144 |
| Sep 9, 2025 | 6.32 | 6.67 | 6.01 | 6.24 | 6.24 | -0.48% | 194,854 |
| Sep 8, 2025 | 6.25 | 6.45 | 5.95 | 6.27 | 6.27 | 1.29% | 239,169 |
| Sep 5, 2025 | 5.83 | 6.20 | 5.67 | 6.19 | 6.19 | 6.91% | 169,564 |
| Sep 4, 2025 | 6.00 | 6.00 | 5.60 | 5.79 | 5.79 | -3.50% | 114,311 |
| Sep 3, 2025 | 6.02 | 6.25 | 5.80 | 6.00 | 6.00 | -3.38% | 133,403 |
| Sep 2, 2025 | 5.74 | 6.50 | 5.57 | 6.21 | 6.21 | 6.70% | 281,084 |
| Aug 29, 2025 | 6.67 | 6.94 | 5.60 | 5.82 | 5.82 | -11.08% | 429,835 |
| Aug 28, 2025 | 7.03 | 7.17 | 6.44 | 6.55 | 6.55 | -5.42% | 190,540 |
| Aug 27, 2025 | 7.03 | 7.27 | 6.67 | 6.92 | 6.92 | -0.57% | 198,735 |
| Aug 26, 2025 | 6.99 | 7.20 | 6.66 | 6.96 | 6.96 | -0.71% | 168,898 |
| Aug 25, 2025 | 7.51 | 7.61 | 7.00 | 7.01 | 7.01 | -8.37% | 163,826 |
| Aug 22, 2025 | 6.60 | 7.88 | 6.40 | 7.65 | 7.65 | 18.60% | 339,418 |
| Aug 21, 2025 | 6.79 | 7.31 | 6.39 | 6.45 | 6.45 | -6.93% | 105,010 |
| Aug 20, 2025 | 7.14 | 7.39 | 6.56 | 6.93 | 6.93 | -0.43% | 180,803 |
| Aug 19, 2025 | 8.34 | 8.52 | 6.55 | 6.96 | 6.96 | -16.55% | 360,610 |
| Aug 18, 2025 | 8.10 | 8.73 | 8.09 | 8.34 | 8.34 | -0.71% | 201,422 |
| Aug 15, 2025 | 9.31 | 9.31 | 8.10 | 8.40 | 8.40 | -8.65% | 249,702 |
| 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 |