TAO Synergies Inc. (TAOX)
NASDAQ: TAOX · Real-Time Price · USD
2.720
+0.180 (7.09%)
Nov 9, 2026, 4:00 PM EST - Market closed
TAO Synergies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.60 | 2.78 | 2.46 | 2.72 | 2.72 | 7.09% | 154,872 |
| Nov 6, 2026 | 2.42 | 2.58 | 2.36 | 2.54 | 2.54 | 8.32% | 72,311 |
| Nov 5, 2026 | 2.66 | 2.68 | 2.17 | 2.35 | 2.35 | -12.17% | 229,917 |
| Nov 4, 2026 | 2.64 | 2.75 | 2.60 | 2.67 | 2.67 | -0.37% | 110,285 |
| Nov 3, 2026 | 2.62 | 2.75 | 2.57 | 2.68 | 2.68 | 6.56% | 74,233 |
| Nov 2, 2026 | 2.83 | 2.90 | 2.48 | 2.52 | 2.52 | -11.13% | 119,262 |
| Oct 30, 2026 | 3.15 | 3.19 | 2.82 | 2.83 | 2.83 | -10.44% | 164,941 |
| Oct 29, 2026 | 3.20 | 3.27 | 3.14 | 3.16 | 3.16 | -0.63% | 82,695 |
| Oct 28, 2026 | 3.18 | 3.26 | 3.07 | 3.18 | 3.18 | 0.95% | 86,627 |
| Oct 27, 2026 | 3.24 | 3.24 | 3.11 | 3.15 | 3.15 | -1.25% | 136,576 |
| Oct 26, 2026 | 3.32 | 3.35 | 3.13 | 3.19 | 3.19 | -3.63% | 141,194 |
| Oct 23, 2026 | 3.36 | 3.41 | 3.30 | 3.31 | 3.31 | -1.19% | 55,560 |
| Oct 22, 2026 | 3.45 | 3.48 | 3.28 | 3.35 | 3.35 | -5.50% | 147,886 |
| Oct 21, 2026 | 3.43 | 3.63 | 3.42 | 3.55 | 3.55 | 4.88% | 89,992 |
| Oct 20, 2026 | 3.25 | 3.50 | 3.25 | 3.38 | 3.38 | 4.00% | 121,659 |
| Oct 19, 2026 | 3.41 | 3.41 | 3.25 | 3.25 | 3.25 | -2.69% | 104,206 |
| Oct 16, 2026 | 3.57 | 3.59 | 3.31 | 3.34 | 3.34 | -7.86% | 105,721 |
| Oct 15, 2026 | 3.41 | 3.68 | 3.31 | 3.63 | 3.63 | 3.57% | 100,947 |
| Oct 14, 2026 | 3.65 | 3.82 | 3.45 | 3.50 | 3.50 | -4.89% | 96,867 |
| Oct 13, 2026 | 3.77 | 3.89 | 3.65 | 3.68 | 3.68 | -2.13% | 123,276 |
| Oct 12, 2026 | 3.86 | 3.94 | 3.65 | 3.76 | 3.76 | -2.08% | 106,337 |
| Oct 9, 2026 | 3.88 | 4.07 | 3.74 | 3.84 | 3.84 | 0.79% | 114,944 |
| Oct 8, 2026 | 3.90 | 3.96 | 3.44 | 3.81 | 3.81 | -3.79% | 608,247 |
| Oct 7, 2026 | 4.26 | 4.28 | 3.95 | 3.96 | 3.96 | -13.16% | 222,601 |
| Oct 6, 2026 | 4.47 | 4.64 | 4.44 | 4.56 | 4.56 | 2.93% | 150,420 |
| Oct 5, 2026 | 4.49 | 4.52 | 4.25 | 4.43 | 4.43 | 0.45% | 141,118 |
| Oct 2, 2026 | 4.44 | 4.80 | 4.34 | 4.41 | 4.41 | 0.46% | 246,588 |
| Oct 1, 2026 | 4.50 | 4.55 | 4.30 | 4.39 | 4.39 | -3.09% | 132,588 |
| Sep 30, 2026 | 4.37 | 4.59 | 4.37 | 4.53 | 4.53 | 4.86% | 119,485 |
| Sep 29, 2026 | 4.41 | 4.55 | 4.30 | 4.32 | 4.32 | -0.69% | 147,537 |
| Sep 28, 2026 | 4.33 | 4.40 | 4.24 | 4.35 | 4.35 | -1.81% | 147,396 |
| Sep 25, 2026 | 4.65 | 4.65 | 4.25 | 4.43 | 4.43 | -0.89% | 189,928 |
| Sep 24, 2026 | 4.27 | 4.57 | 4.21 | 4.47 | 4.47 | 3.35% | 210,933 |
| Sep 23, 2026 | 4.60 | 4.69 | 4.20 | 4.33 | 4.33 | -3.67% | 344,066 |
| Sep 22, 2026 | 5.03 | 5.04 | 4.45 | 4.49 | 4.49 | -6.46% | 704,585 |
| Sep 21, 2026 | 4.87 | 5.35 | 4.66 | 4.80 | 4.80 | 5.03% | 772,837 |
| Sep 18, 2026 | 4.16 | 4.76 | 4.14 | 4.57 | 4.57 | 12.01% | 782,094 |
| Sep 17, 2026 | 3.82 | 4.17 | 3.70 | 4.08 | 4.08 | 10.27% | 183,395 |
| Sep 16, 2026 | 3.67 | 3.74 | 3.63 | 3.70 | 3.70 | 0.95% | 51,758 |
| Sep 15, 2026 | 3.89 | 3.89 | 3.63 | 3.67 | 3.67 | -6.03% | 132,560 |
| Sep 14, 2026 | 3.83 | 4.05 | 3.83 | 3.90 | 3.90 | - | 89,395 |
| Sep 11, 2026 | 3.83 | 4.05 | 3.81 | 3.90 | 3.90 | 2.63% | 109,921 |
| Sep 10, 2026 | 3.93 | 4.15 | 3.80 | 3.80 | 3.80 | -5.71% | 68,153 |
| Sep 9, 2026 | 4.09 | 4.20 | 3.99 | 4.03 | 4.03 | 0.50% | 121,244 |
| Sep 8, 2026 | 4.00 | 4.15 | 3.88 | 4.01 | 4.01 | 3.22% | 264,921 |
| Sep 4, 2026 | 3.92 | 4.25 | 3.73 | 3.89 | 3.89 | -4.07% | 88,830 |
| Sep 3, 2026 | 3.83 | 4.07 | 3.81 | 4.05 | 4.05 | 5.47% | 89,236 |
| Sep 2, 2026 | 3.75 | 4.00 | 3.73 | 3.84 | 3.84 | - | 58,246 |
| Sep 1, 2026 | 3.84 | 3.97 | 3.78 | 3.84 | 3.84 | -2.78% | 85,417 |
| Aug 31, 2026 | 3.87 | 4.06 | 3.60 | 3.95 | 3.95 | 1.54% | 171,715 |