TAO Synergies Inc. (TAOX)
NASDAQ: TAOX · Real-Time Price · USD
3.370
-0.090 (-2.60%)
Jul 28, 2026, 1:34 PM EDT - Market open
TAO Synergies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.33 | 3.55 | 3.32 | 3.46 | 3.46 | 5.17% | 39,309 |
| Jul 24, 2026 | 3.56 | 3.56 | 3.29 | 3.29 | 3.29 | -10.35% | 128,991 |
| Jul 23, 2026 | 3.53 | 3.74 | 3.46 | 3.67 | 3.67 | - | 77,323 |
| Jul 22, 2026 | 3.68 | 3.94 | 3.51 | 3.67 | 3.67 | 0.27% | 157,315 |
| Jul 21, 2026 | 3.68 | 3.84 | 3.61 | 3.66 | 3.66 | 2.23% | 57,035 |
| Jul 20, 2026 | 3.46 | 3.77 | 3.41 | 3.58 | 3.58 | 3.47% | 113,926 |
| Jul 17, 2026 | 3.48 | 3.62 | 3.22 | 3.46 | 3.46 | -2.26% | 99,137 |
| Jul 16, 2026 | 3.83 | 3.83 | 3.51 | 3.54 | 3.54 | -7.57% | 93,948 |
| Jul 15, 2026 | 3.80 | 4.19 | 3.80 | 3.83 | 3.83 | 2.41% | 98,529 |
| Jul 14, 2026 | 3.67 | 3.89 | 3.64 | 3.74 | 3.74 | 1.63% | 33,588 |
| Jul 13, 2026 | 3.78 | 3.90 | 3.55 | 3.68 | 3.68 | -2.90% | 47,829 |
| Jul 10, 2026 | 3.78 | 3.82 | 3.63 | 3.79 | 3.79 | 2.71% | 39,135 |
| Jul 9, 2026 | 3.59 | 3.83 | 3.59 | 3.69 | 3.69 | 1.65% | 35,230 |
| Jul 8, 2026 | 3.54 | 3.67 | 3.47 | 3.63 | 3.63 | - | 50,267 |
| Jul 7, 2026 | 3.85 | 3.90 | 3.54 | 3.63 | 3.63 | -5.71% | 118,084 |
| Jul 6, 2026 | 3.69 | 3.90 | 3.59 | 3.85 | 3.85 | 5.19% | 58,896 |
| Jul 2, 2026 | 3.69 | 3.91 | 3.47 | 3.66 | 3.66 | 1.39% | 113,199 |
| Jul 1, 2026 | 3.65 | 3.87 | 3.49 | 3.61 | 3.61 | -3.22% | 114,221 |
| Jun 30, 2026 | 3.84 | 3.92 | 3.47 | 3.73 | 3.73 | -2.10% | 215,742 |
| Jun 29, 2026 | 3.58 | 4.00 | 3.47 | 3.81 | 3.81 | 6.42% | 113,396 |
| Jun 26, 2026 | 3.31 | 3.70 | 3.31 | 3.58 | 3.58 | 5.60% | 83,057 |
| Jun 25, 2026 | 3.40 | 3.48 | 3.30 | 3.39 | 3.39 | - | 62,229 |
| Jun 24, 2026 | 3.53 | 3.75 | 3.30 | 3.39 | 3.39 | -4.24% | 223,239 |
| Jun 23, 2026 | 3.55 | 3.75 | 3.50 | 3.54 | 3.54 | -2.48% | 75,944 |
| Jun 22, 2026 | 3.66 | 3.82 | 3.62 | 3.63 | 3.63 | -1.09% | 174,006 |
| Jun 18, 2026 | 3.89 | 3.95 | 3.62 | 3.67 | 3.67 | -4.43% | 134,629 |
| Jun 17, 2026 | 3.94 | 4.12 | 3.84 | 3.84 | 3.84 | -2.54% | 51,362 |
| Jun 16, 2026 | 3.98 | 4.13 | 3.83 | 3.94 | 3.94 | -0.76% | 97,587 |
| Jun 15, 2026 | 4.04 | 4.23 | 3.94 | 3.97 | 3.97 | 9.67% | 186,396 |
| Jun 12, 2026 | 3.85 | 3.94 | 3.59 | 3.62 | 3.62 | -5.24% | 108,157 |
| Jun 11, 2026 | 3.65 | 3.93 | 3.50 | 3.82 | 3.82 | 4.66% | 69,365 |
| Jun 10, 2026 | 3.63 | 3.94 | 3.60 | 3.65 | 3.65 | -1.88% | 73,621 |
| Jun 9, 2026 | 3.88 | 4.07 | 3.56 | 3.72 | 3.72 | -3.38% | 68,962 |
| Jun 8, 2026 | 3.98 | 3.99 | 3.77 | 3.85 | 3.85 | 1.05% | 133,623 |
| Jun 5, 2026 | 3.94 | 4.03 | 3.63 | 3.81 | 3.81 | -6.16% | 177,818 |
| Jun 4, 2026 | 3.85 | 4.26 | 3.85 | 4.06 | 4.06 | 2.27% | 206,719 |
| Jun 3, 2026 | 4.02 | 4.04 | 3.86 | 3.97 | 3.97 | -1.24% | 114,328 |
| Jun 2, 2026 | 4.10 | 4.23 | 3.98 | 4.02 | 4.02 | -4.51% | 107,306 |
| Jun 1, 2026 | 4.16 | 4.30 | 4.04 | 4.21 | 4.21 | 0.24% | 86,975 |
| May 29, 2026 | 4.38 | 4.48 | 4.00 | 4.20 | 4.20 | -4.11% | 287,148 |
| May 28, 2026 | 4.37 | 4.46 | 4.26 | 4.38 | 4.38 | -2.01% | 102,587 |
| May 27, 2026 | 4.48 | 4.69 | 4.38 | 4.47 | 4.47 | -0.22% | 28,197 |
| May 26, 2026 | 4.60 | 4.75 | 4.40 | 4.48 | 4.48 | -1.10% | 82,419 |
| May 22, 2026 | 4.78 | 4.86 | 4.28 | 4.53 | 4.53 | -4.03% | 126,971 |
| May 21, 2026 | 4.62 | 4.82 | 4.42 | 4.72 | 4.72 | 2.61% | 129,256 |
| May 20, 2026 | 4.53 | 4.70 | 4.26 | 4.60 | 4.60 | 1.32% | 245,854 |
| May 19, 2026 | 4.67 | 4.70 | 4.51 | 4.54 | 4.54 | -5.22% | 115,530 |
| May 18, 2026 | 5.03 | 5.28 | 4.62 | 4.79 | 4.79 | -8.24% | 196,910 |
| May 15, 2026 | 5.36 | 5.58 | 5.02 | 5.22 | 5.22 | -9.69% | 258,567 |
| May 14, 2026 | 5.85 | 6.00 | 5.32 | 5.78 | 5.78 | 1.40% | 201,290 |