TAO Synergies Inc. (TAOX)
NASDAQ: TAOX · Real-Time Price · USD
6.28
+0.43 (7.35%)
Sep 29, 2025, 4:00 PM EDT - Market closed
TAO Synergies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |